Sterling Investments Limited (JMSE:SIL)
Jamaica
· Delayed Price · Currency is JMD 3.200
0.00 (0.00%)
At close: Dec 4, 2025
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | - | 800 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | 5.96% | 3,325 |
| Dec 2, 2025 | 3.02 | 3.20 | 3.02 | 3.02 | 3.02 | -5.63% | 13,916 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,865 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 1,662 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.02 | 3.35 | 3.35 | 10.93% | 8,543 |
| Nov 25, 2025 | 3.02 | 3.20 | 3.02 | 3.02 | 3.02 | -5.63% | 4,097 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | - | 1,003 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | 3.56% | 3,010 |
| Nov 20, 2025 | 3.09 | 3.20 | 3.09 | 3.09 | 3.09 | -0.32% | 3,429 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 3,615 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 464 |
| Nov 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 518 |
| Nov 14, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | - | 83,248 |
| Nov 12, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 49,460 |
| Nov 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 47 |
| Nov 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 697 |
| Nov 7, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 11,163 |
| Nov 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 151,265 |
| Nov 5, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 24 |
| Nov 4, 2025 | 3.09 | 3.09 | 3.02 | 3.09 | 3.09 | - | 418 |
| Nov 3, 2025 | 3.09 | 3.09 | 3.02 | 3.09 | 3.09 | - | 3,027 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | 2.32% | 1,014 |
| Oct 30, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 396 |
| Oct 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 2,805 |
| Oct 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 6,983 |
| Oct 22, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 1,779 |
| Oct 21, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | -0.32% | 164 |
| Oct 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 603 |
| Oct 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 43 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 250 |
| Oct 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 1 |
| Oct 13, 2025 | 3.00 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 579 |
| Oct 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 1,468 |
| Oct 9, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -2.91% | 1,050,495 |
| Oct 8, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 72 |
| Oct 7, 2025 | 3.09 | 3.09 | 3.00 | 3.09 | 3.09 | 0.65% | 151,370 |
| Oct 6, 2025 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | -0.65% | 11,978 |
| Oct 3, 2025 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | 0.65% | 6,934 |
| Oct 2, 2025 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 15,886 |
| Oct 1, 2025 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | -0.65% | 7,044 |
| Sep 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 363 |
| Sep 29, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 9,225 |
| Sep 26, 2025 | 3.10 | 3.10 | 2.84 | 3.10 | 3.10 | 8.77% | 1,020,166 |
| Sep 25, 2025 | 2.85 | 3.09 | 2.85 | 2.85 | 2.85 | -7.77% | 4,734 |
| Sep 24, 2025 | 3.09 | 3.09 | 2.85 | 3.09 | 3.09 | - | 11,244 |
| Sep 23, 2025 | 3.09 | 3.09 | 2.82 | 3.09 | 3.09 | 10.36% | 19,378 |
| Sep 22, 2025 | 2.80 | 3.10 | 2.80 | 2.80 | 2.80 | -8.20% | 302,786 |
| Sep 19, 2025 | 3.05 | 3.10 | 2.97 | 3.05 | 3.05 | -1.61% | 1,676 |
| Sep 18, 2025 | 3.10 | 3.10 | 2.95 | 3.10 | 3.10 | - | 10,216 |