Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica · Delayed Price · Currency is JMD 49.95
-0.05 (-0.10%)
At close: Mar 2, 2026
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 49.95 | 50.00 | 49.60 | 49.95 | 49.95 | -0.10% | 15,883 |
| Feb 27, 2026 | 50.00 | 50.01 | 50.00 | 50.00 | 50.00 | 0.02% | 42,953 |
| Feb 26, 2026 | 49.99 | 50.01 | 49.38 | 49.99 | 49.99 | 1.24% | 39,106 |
| Feb 25, 2026 | 49.38 | 49.99 | 49.38 | 49.38 | 49.38 | -0.24% | 27,248 |
| Feb 24, 2026 | 49.50 | 50.01 | 49.50 | 49.50 | 49.50 | 0.41% | 10,307 |
| Feb 23, 2026 | 49.30 | 50.01 | 49.30 | 49.30 | 49.30 | -1.42% | 47,137 |
| Feb 20, 2026 | 50.01 | 50.01 | 49.31 | 50.01 | 50.01 | - | 112,841 |
| Feb 19, 2026 | 50.01 | 50.01 | 49.40 | 50.01 | 50.01 | - | 44,345 |
| Feb 17, 2026 | 50.01 | 50.01 | 49.99 | 50.01 | 50.01 | 0.04% | 21,597 |
| Feb 16, 2026 | 49.99 | 50.00 | 49.51 | 49.99 | 49.99 | - | 18,498 |
| Feb 13, 2026 | 49.99 | 50.80 | 49.75 | 49.99 | 49.99 | -1.01% | 276,341 |
| Feb 12, 2026 | 50.50 | 50.50 | 50.09 | 50.50 | 50.50 | 0.80% | 322,276 |
| Feb 11, 2026 | 50.10 | 51.25 | 50.00 | 50.10 | 50.10 | -2.24% | 98,843 |
| Feb 10, 2026 | 51.25 | 51.25 | 51.00 | 51.25 | 51.25 | - | 79,619 |
| Feb 9, 2026 | 51.25 | 52.00 | 50.00 | 51.25 | 51.25 | 0.29% | 31,132 |
| Feb 6, 2026 | 51.10 | 51.49 | 51.00 | 51.10 | 51.10 | -0.58% | 337,050 |
| Feb 5, 2026 | 51.40 | 51.50 | 51.10 | 51.40 | 51.40 | 2.53% | 69,702 |
| Feb 4, 2026 | 50.13 | 51.50 | 50.13 | 50.13 | 50.13 | -2.85% | 14,668 |
| Feb 3, 2026 | 51.60 | 51.65 | 51.18 | 51.60 | 51.60 | -0.10% | 15,364 |
| Feb 2, 2026 | 51.65 | 52.00 | 51.21 | 51.65 | 51.65 | 0.86% | 6,461 |
| Jan 30, 2026 | 51.21 | 51.21 | 51.10 | 51.21 | 51.21 | 2.93% | 23,498 |
| Jan 29, 2026 | 49.75 | 51.21 | 49.41 | 49.75 | 49.75 | -2.85% | 98,922 |
| Jan 28, 2026 | 51.21 | 52.25 | 50.50 | 51.21 | 51.21 | -1.52% | 77,179 |
| Jan 27, 2026 | 52.00 | 52.25 | 49.40 | 52.00 | 52.00 | 0.19% | 24,205 |
| Jan 26, 2026 | 51.90 | 51.90 | 49.30 | 51.90 | 51.90 | 5.27% | 80,695 |
| Jan 23, 2026 | 49.30 | 49.50 | 49.00 | 49.30 | 49.30 | -0.40% | 50,090 |
| Jan 22, 2026 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 13,603 |
| Jan 21, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 17,520 |
| Jan 20, 2026 | 49.50 | 50.49 | 49.00 | 49.50 | 49.50 | -1.00% | 114,619 |
| Jan 19, 2026 | 50.00 | 51.00 | 49.90 | 50.00 | 50.00 | - | 21,706 |
| Jan 16, 2026 | 50.00 | 51.39 | 49.15 | 50.00 | 50.00 | - | 50,646 |
| Jan 15, 2026 | 50.00 | 51.50 | 49.00 | 50.00 | 50.00 | -2.91% | 38,538 |
| Jan 14, 2026 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | -0.96% | 52,644 |
| Jan 13, 2026 | 52.00 | 52.02 | 50.60 | 52.00 | 52.00 | - | 46,487 |
| Jan 12, 2026 | 52.00 | 52.25 | 51.99 | 52.00 | 52.00 | -0.48% | 173,560 |
| Jan 9, 2026 | 52.25 | 52.25 | 50.55 | 52.25 | 52.25 | 0.48% | 27,865 |
| Jan 8, 2026 | 52.00 | 52.25 | 50.56 | 52.00 | 52.00 | 2.67% | 364,500 |
| Jan 7, 2026 | 50.65 | 52.24 | 50.60 | 50.65 | 50.65 | -3.04% | 5,766 |
| Jan 6, 2026 | 52.24 | 52.39 | 49.78 | 52.24 | 52.24 | -0.40% | 10,132 |
| Jan 5, 2026 | 52.45 | 52.50 | 48.00 | 52.45 | 52.45 | -1.04% | 42,504 |
| Jan 2, 2026 | 53.00 | 53.00 | 52.89 | 53.00 | 53.00 | - | 25,573 |
| Dec 31, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.74% | 10,577 |
| Dec 30, 2025 | 53.94 | 54.00 | 53.48 | 53.94 | 53.94 | 0.82% | 24,141 |
| Dec 29, 2025 | 53.05 | 54.00 | 53.50 | 53.50 | 53.05 | -1.29% | 55,923 |
| Dec 24, 2025 | 53.74 | 55.15 | 54.20 | 54.20 | 53.74 | -1.63% | 69,485 |
| Dec 23, 2025 | 54.64 | 55.10 | 55.00 | 55.10 | 54.64 | 1.36% | 13,072 |
| Dec 22, 2025 | 53.90 | 55.20 | 54.36 | 54.36 | 53.90 | 5.76% | 5,728 |
| Dec 19, 2025 | 50.97 | 55.20 | 51.38 | 51.40 | 50.97 | -6.53% | 15,889 |
| Dec 18, 2025 | 54.53 | 54.99 | 52.00 | 54.99 | 54.53 | - | 220,197 |
| Dec 17, 2025 | 54.53 | 54.99 | 54.99 | 54.99 | 54.53 | 3.52% | 1,663 |