Sygnus Credit Investments Limited (JMSE:SCIJMD)
Jamaica · Delayed Price · Currency is JMD 13.33
-0.57 (-4.10%)
At close: Aug 5, 2025
Sygnus Credit Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 13.90 | 13.90 | 13.00 | 13.90 | 13.90 | - | 2,901 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.00 | 13.90 | 13.90 | 6.92% | 260,857 |
| Jul 30, 2025 | 13.00 | 13.13 | 13.00 | 13.00 | 13.00 | -1.89% | 175,081 |
| Jul 29, 2025 | 13.25 | 13.70 | 13.00 | 13.25 | 13.25 | -3.64% | 2,348 |
| Jul 28, 2025 | 13.75 | 13.75 | 13.00 | 13.75 | 13.75 | 5.77% | 209,383 |
| Jul 25, 2025 | 13.00 | 13.80 | 13.00 | 13.00 | 13.00 | -1.52% | 120,211 |
| Jul 24, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 246,617 |
| Jul 23, 2025 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | - | 15,648 |
| Jul 22, 2025 | 13.00 | 13.00 | 12.18 | 13.00 | 13.00 | 5.26% | 249,048 |
| Jul 21, 2025 | 12.35 | 12.85 | 12.35 | 12.35 | 12.35 | 1.23% | 512 |
| Jul 18, 2025 | 12.20 | 12.54 | 12.16 | 12.20 | 12.20 | 0.33% | 89,562 |
| Jul 17, 2025 | 12.16 | 12.35 | 12.16 | 12.16 | 12.16 | -0.08% | 105,817 |
| Jul 16, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% | 2,172 |
| Jul 15, 2025 | 12.16 | 12.50 | 12.16 | 12.16 | 12.16 | - | 116,053 |
| Jul 14, 2025 | 12.16 | 12.50 | 12.16 | 12.16 | 12.16 | -2.72% | 24,512 |
| Jul 11, 2025 | 12.50 | 12.50 | 12.16 | 12.50 | 12.50 | 2.88% | 515,525 |
| Jul 10, 2025 | 12.15 | 12.55 | 12.15 | 12.15 | 12.15 | - | 14,068 |
| Jul 9, 2025 | 12.15 | 12.85 | 12.15 | 12.15 | 12.15 | -5.45% | 39,410 |
| Jul 8, 2025 | 12.85 | 12.90 | 12.80 | 12.85 | 12.85 | -0.08% | 10,058 |
| Jul 7, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.31% | 682 |
| Jul 4, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | 2.79% | 357 |
| Jul 3, 2025 | 12.55 | 12.95 | 12.55 | 12.55 | 12.55 | -3.09% | 4,699 |
| Jul 2, 2025 | 12.95 | 12.95 | 12.17 | 12.95 | 12.95 | - | 3,983 |
| Jul 1, 2025 | 12.95 | 13.00 | 12.15 | 12.95 | 12.95 | -3.21% | 37,888 |
| Jun 30, 2025 | 13.38 | 13.38 | 12.20 | 13.38 | 13.38 | -0.89% | 450,471 |
| Jun 27, 2025 | 13.50 | 13.50 | 12.18 | 13.50 | 13.50 | 9.76% | 451,466 |
| Jun 26, 2025 | 12.30 | 12.30 | 11.80 | 12.30 | 12.30 | 6.77% | 221,813 |
| Jun 25, 2025 | 11.52 | 11.80 | 11.50 | 11.52 | 11.52 | -2.37% | 101,411 |
| Jun 24, 2025 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | -0.51% | 11,748 |
| Jun 23, 2025 | 11.86 | 11.90 | 11.75 | 11.86 | 11.86 | -0.34% | 23,587 |
| Jun 20, 2025 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | - | 2,191 |
| Jun 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 5,340 |
| Jun 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 9,489 |
| Jun 17, 2025 | 11.90 | 12.10 | 11.50 | 11.90 | 11.90 | 3.21% | 187,648 |
| Jun 16, 2025 | 11.53 | 12.10 | 11.53 | 11.53 | 11.53 | -4.71% | 15,103 |
| Jun 13, 2025 | 12.10 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 1,007 |
| Jun 12, 2025 | 12.00 | 12.10 | 11.51 | 12.00 | 12.00 | -0.83% | 81,800 |
| Jun 11, 2025 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | -0.58% | 3,405 |
| Jun 10, 2025 | 12.17 | 12.19 | 12.17 | 12.17 | 12.17 | 4.82% | 250 |
| Jun 9, 2025 | 11.61 | 12.20 | 11.60 | 11.61 | 11.61 | -4.84% | 466,229 |
| Jun 6, 2025 | 12.20 | 12.20 | 11.85 | 12.20 | 12.20 | 0.83% | 32,818 |
| Jun 5, 2025 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | -3.12% | 32,610 |
| Jun 4, 2025 | 12.49 | 12.49 | 12.29 | 12.49 | 12.49 | - | 1,575 |
| Jun 3, 2025 | 12.49 | 12.49 | 12.23 | 12.49 | 12.49 | 2.13% | 9,875 |
| Jun 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.16% | 6,000 |
| May 30, 2025 | 12.25 | 12.25 | 12.21 | 12.25 | 12.25 | - | 4,355 |
| May 29, 2025 | 12.25 | 12.25 | 12.23 | 12.25 | 12.25 | - | 30,599 |
| May 28, 2025 | 12.25 | 12.50 | 12.21 | 12.25 | 12.25 | -2.00% | 10,064 |
| May 27, 2025 | 12.50 | 12.50 | 12.21 | 12.50 | 12.50 | 3.31% | 4,804 |
| May 26, 2025 | 12.10 | 12.50 | 12.10 | 12.10 | 12.10 | -3.20% | 6,228 |