Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria
· Delayed Price · Currency is NGN 8.05
+0.55 (7.33%)
At close: Apr 28, 2026
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 7.33% | 15,296,800 |
| Apr 27, 2026 | 7.75 | 7.75 | 7.45 | 7.50 | 7.50 | -6.83% | 19,365,760 |
| Apr 24, 2026 | 8.10 | 8.10 | 7.70 | 8.05 | 8.05 | - | 27,175,970 |
| Apr 23, 2026 | 8.00 | 8.30 | 8.00 | 8.05 | 8.05 | -0.62% | 15,022,710 |
| Apr 22, 2026 | 8.15 | 8.30 | 8.00 | 8.10 | 8.10 | - | 10,526,600 |
| Apr 21, 2026 | 8.60 | 8.70 | 7.90 | 8.10 | 8.10 | -5.26% | 19,119,790 |
| Apr 20, 2026 | 7.90 | 8.60 | 7.70 | 8.55 | 8.55 | 8.92% | 50,071,250 |
| Apr 17, 2026 | 7.70 | 8.00 | 7.70 | 7.85 | 7.85 | -1.88% | 383,846,200 |
| Apr 16, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 0.63% | 18,864,200 |
| Apr 15, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | - | 26,228,690 |
| Apr 14, 2026 | 7.75 | 8.00 | 7.55 | 7.95 | 7.95 | 3.25% | 20,063,880 |
| Apr 13, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 0.65% | 7,465,589 |
| Apr 10, 2026 | 7.50 | 7.95 | 7.50 | 7.65 | 7.65 | -0.65% | 4,032,354 |
| Apr 9, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | -2.53% | 11,377,460 |
| Apr 8, 2026 | 7.90 | 8.00 | 7.60 | 7.90 | 7.90 | -1.25% | 11,719,930 |
| Apr 7, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 15,056,570 |
| Apr 2, 2026 | 7.60 | 8.10 | 7.60 | 7.90 | 7.90 | -1.25% | 15,889,680 |
| Apr 1, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 6.67% | 35,054,280 |
| Mar 31, 2026 | 7.55 | 7.95 | 7.50 | 7.50 | 7.50 | -1.96% | 12,624,210 |
| Mar 30, 2026 | 7.65 | 7.90 | 7.25 | 7.65 | 7.65 | -4.97% | 23,346,270 |
| Mar 27, 2026 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 4,716,052 |
| Mar 26, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 4.58% | 12,733,100 |
| Mar 25, 2026 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -5.56% | 16,033,910 |
| Mar 24, 2026 | 8.00 | 8.10 | 7.60 | 8.10 | 8.10 | 1.25% | 22,794,570 |
| Mar 23, 2026 | 7.70 | 8.05 | 7.60 | 8.00 | 8.00 | -1.23% | 10,426,060 |
| Mar 18, 2026 | 8.15 | 8.15 | 7.80 | 8.10 | 8.10 | - | 18,403,690 |
| Mar 17, 2026 | 8.00 | 8.10 | 7.60 | 8.10 | 8.10 | 1.25% | 20,916,590 |
| Mar 16, 2026 | 7.45 | 8.00 | 7.40 | 8.00 | 8.00 | 1.27% | 29,619,950 |
| Mar 13, 2026 | 7.40 | 8.00 | 7.25 | 7.90 | 7.90 | 0.64% | 25,194,620 |
| Mar 12, 2026 | 7.20 | 7.85 | 7.15 | 7.85 | 7.85 | 9.03% | 24,608,820 |
| Mar 11, 2026 | 7.40 | 7.65 | 7.05 | 7.20 | 7.20 | -7.10% | 30,208,610 |
| Mar 10, 2026 | 7.70 | 7.75 | 7.40 | 7.75 | 7.75 | 0.65% | 25,798,330 |
| Mar 9, 2026 | 8.05 | 8.05 | 7.50 | 7.70 | 7.70 | -1.91% | 18,248,560 |
| Mar 6, 2026 | 7.55 | 8.05 | 7.55 | 7.85 | 7.85 | 0.64% | 8,594,399 |
| Mar 5, 2026 | 7.90 | 8.00 | 7.75 | 7.80 | 7.80 | -2.50% | 22,704,180 |
| Mar 4, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -3.61% | 31,170,960 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.95 | 8.30 | 8.30 | -0.60% | 56,821,510 |
| Mar 2, 2026 | 8.20 | 8.75 | 8.20 | 8.35 | 8.35 | -1.76% | 19,269,840 |
| Feb 27, 2026 | 8.75 | 8.75 | 8.40 | 8.50 | 8.50 | -3.41% | 5,392,782 |
| Feb 26, 2026 | 8.95 | 9.35 | 8.60 | 8.80 | 8.80 | -1.68% | 23,159,000 |
| Feb 25, 2026 | 8.65 | 9.35 | 8.65 | 8.95 | 8.95 | 4.07% | 51,522,890 |
| Feb 24, 2026 | 8.05 | 8.60 | 8.00 | 8.60 | 8.60 | 7.50% | 21,920,750 |
| Feb 23, 2026 | 8.00 | 8.15 | 7.80 | 8.00 | 8.00 | -1.23% | 21,966,240 |
| Feb 20, 2026 | 8.15 | 8.30 | 8.10 | 8.10 | 8.10 | - | 15,695,440 |
| Feb 19, 2026 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 19,312,410 |
| Feb 18, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 12,140,470 |
| Feb 17, 2026 | 7.90 | 8.10 | 7.85 | 8.00 | 8.00 | 1.27% | 41,627,660 |
| Feb 16, 2026 | 7.95 | 8.00 | 7.70 | 7.90 | 7.90 | -0.63% | 21,173,150 |
| Feb 13, 2026 | 7.70 | 7.95 | 7.25 | 7.95 | 7.95 | 3.25% | 14,845,120 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.55 | 7.70 | 7.70 | 0.65% | 6,555,967 |
| Feb 11, 2026 | 8.30 | 8.40 | 7.40 | 7.65 | 7.65 | -5.56% | 26,534,340 |
| Feb 10, 2026 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 6.58% | 14,910,030 |
| Feb 9, 2026 | 7.30 | 8.00 | 7.30 | 7.60 | 7.60 | - | 19,307,950 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.15 | 7.60 | 7.60 | 2.01% | 29,017,700 |
| Feb 5, 2026 | 7.20 | 7.50 | 7.05 | 7.45 | 7.45 | 2.05% | 12,699,870 |
| Feb 4, 2026 | 7.30 | 7.35 | 7.05 | 7.30 | 7.30 | - | 13,871,300 |
| Feb 3, 2026 | 7.35 | 7.35 | 7.05 | 7.30 | 7.30 | - | 14,527,520 |
| Feb 2, 2026 | 7.25 | 7.45 | 7.20 | 7.30 | 7.30 | - | 7,168,719 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.01% | 4,068,350 |
| Jan 29, 2026 | 7.10 | 7.45 | 7.05 | 7.45 | 7.45 | 0.68% | 15,760,410 |
| Jan 28, 2026 | 7.30 | 7.40 | 7.00 | 7.40 | 7.40 | 1.37% | 20,680,410 |
| Jan 27, 2026 | 7.45 | 7.65 | 7.05 | 7.30 | 7.30 | 4.29% | 14,049,380 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -6.67% | 14,098,340 |
| Jan 23, 2026 | 7.60 | 7.75 | 7.10 | 7.50 | 7.50 | -3.85% | 9,155,157 |
| Jan 22, 2026 | 7.80 | 7.85 | 7.65 | 7.80 | 7.80 | -0.64% | 9,338,742 |
| Jan 21, 2026 | 7.80 | 7.90 | 7.60 | 7.85 | 7.85 | 0.64% | 6,559,051 |
| Jan 20, 2026 | 7.50 | 7.90 | 7.45 | 7.80 | 7.80 | - | 8,594,665 |
| Jan 19, 2026 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | 0.65% | 10,474,130 |
| Jan 16, 2026 | 7.80 | 7.90 | 7.50 | 7.75 | 7.75 | - | 5,131,849 |
| Jan 15, 2026 | 7.80 | 8.00 | 7.75 | 7.75 | 7.75 | -0.64% | 13,055,770 |
| Jan 14, 2026 | 7.35 | 7.80 | 7.35 | 7.80 | 7.80 | 6.12% | 16,194,100 |
| Jan 13, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 1.38% | 8,252,279 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.10 | 7.25 | 7.25 | 3.57% | 8,686,676 |
| Jan 9, 2026 | 7.05 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 12,297,210 |
| Jan 8, 2026 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -5.37% | 7,251,921 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.15 | 7.45 | 7.45 | -0.67% | 11,469,430 |
| Jan 6, 2026 | 7.45 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 49,145,800 |
| Jan 5, 2026 | 7.00 | 7.45 | 6.90 | 7.40 | 7.40 | 4.96% | 7,494,498 |
| Jan 2, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | - | 4,775,791 |
| Dec 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 2,054,148 |
| Dec 30, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | - | 5,982,823 |
| Dec 29, 2025 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 49,219,660 |
| Dec 24, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 127,081,100 |
| Dec 23, 2025 | 7.00 | 7.15 | 6.90 | 7.15 | 7.15 | -2.05% | 4,731,671 |
| Dec 22, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 2.82% | 3,382,325 |
| Dec 19, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | 278,722,700 |
| Dec 18, 2025 | 7.00 | 7.15 | 6.90 | 6.90 | 6.90 | -6.12% | 5,090,816 |
| Dec 17, 2025 | 7.10 | 7.35 | 6.85 | 7.35 | 7.35 | 3.52% | 87,310,550 |
| Dec 16, 2025 | 6.90 | 7.10 | 6.70 | 7.10 | 7.10 | 0.71% | 85,488,190 |
| Dec 15, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 3,650,516 |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1,185,013 |
| Dec 11, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 0.71% | 3,245,807 |
| Dec 10, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,120,468 |
| Dec 9, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -3.45% | 6,084,860 |
| Dec 8, 2025 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 2.11% | 2,907,476 |
| Dec 5, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 3,529,667 |
| Dec 4, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -3.40% | 2,198,786 |
| Dec 3, 2025 | 7.10 | 7.45 | 7.00 | 7.35 | 7.35 | 3.52% | 25,083,410 |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 924,416 |
| Dec 1, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 8,283,514 |