Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica · Delayed Price · Currency is JMD 59.25
+0.75 (1.28%)
At close: Sep 28, 2026
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 58.50 | 59.00 | 57.50 | 58.50 | 58.50 | -0.85% | 11,922 |
| Sep 24, 2026 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | - | 22,514 |
| Sep 23, 2026 | 59.00 | 59.00 | 58.60 | 59.00 | 59.00 | 0.68% | 7,117 |
| Sep 22, 2026 | 58.60 | 59.01 | 58.60 | 58.60 | 58.60 | -0.69% | 5,723 |
| Sep 21, 2026 | 59.01 | 59.01 | 59.00 | 59.01 | 59.01 | 0.02% | 955 |
| Sep 18, 2026 | 59.00 | 59.01 | 59.00 | 59.00 | 59.00 | - | 7,443 |
| Sep 17, 2026 | 59.00 | 59.01 | 59.00 | 59.00 | 59.00 | - | 6,691 |
| Sep 16, 2026 | 59.00 | 59.20 | 59.00 | 59.00 | 59.00 | - | 24,067 |
| Sep 15, 2026 | 59.00 | 59.40 | 59.00 | 59.00 | 59.00 | -0.05% | 30,871 |
| Sep 14, 2026 | 59.03 | 59.03 | 59.00 | 59.03 | 59.03 | 0.05% | 15,459 |
| Sep 11, 2026 | 59.00 | 59.20 | 59.00 | 59.00 | 59.00 | 2.08% | 7,734 |
| Sep 10, 2026 | 57.80 | 59.20 | 57.80 | 57.80 | 57.80 | -2.03% | 7,368 |
| Sep 9, 2026 | 59.00 | 59.35 | 59.00 | 59.00 | 59.00 | 0.85% | 29,244 |
| Sep 8, 2026 | 58.50 | 58.97 | 57.05 | 58.50 | 58.50 | 2.63% | 11,785 |
| Sep 7, 2026 | 57.00 | 59.40 | 57.00 | 57.00 | 57.00 | -3.39% | 58,440 |
| Sep 4, 2026 | 59.00 | 59.35 | 59.00 | 59.00 | 59.00 | - | 20,049 |
| Sep 3, 2026 | 59.00 | 59.40 | 59.00 | 59.00 | 59.00 | 0.15% | 171,251 |
| Sep 2, 2026 | 58.91 | 59.00 | 58.63 | 58.91 | 58.91 | 0.53% | 170,906 |
| Sep 1, 2026 | 58.60 | 59.00 | 58.60 | 58.60 | 58.60 | -0.34% | 36,837 |
| Aug 31, 2026 | 58.80 | 58.90 | 58.51 | 58.80 | 58.80 | 1.03% | 10,510 |
| Aug 28, 2026 | 58.20 | 59.00 | 58.20 | 58.20 | 58.20 | -2.02% | 1,844 |
| Aug 27, 2026 | 59.40 | 59.40 | 58.50 | 59.40 | 59.40 | 0.76% | 100,810 |
| Aug 26, 2026 | 58.95 | 58.95 | 58.40 | 58.95 | 58.95 | 0.77% | 94,865 |
| Aug 25, 2026 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 0.86% | 1,614,546 |
| Aug 24, 2026 | 58.00 | 58.40 | 56.00 | 58.00 | 58.00 | 0.87% | 9,138 |
| Aug 21, 2026 | 57.50 | 57.99 | 56.95 | 57.50 | 57.50 | 0.89% | 132,796 |
| Aug 20, 2026 | 56.99 | 57.09 | 56.99 | 56.99 | 56.99 | -0.07% | 44,206 |
| Aug 19, 2026 | 57.03 | 57.09 | 57.03 | 57.03 | 57.03 | - | 59,323 |
| Aug 18, 2026 | 57.03 | 57.17 | 57.02 | 57.03 | 57.03 | -0.04% | 145,421 |
| Aug 17, 2026 | 57.05 | 57.99 | 57.05 | 57.05 | 57.05 | -1.60% | 44,419 |
| Aug 14, 2026 | 57.98 | 57.98 | 57.05 | 57.98 | 57.98 | 1.63% | 521 |
| Aug 13, 2026 | 57.05 | 58.00 | 57.05 | 57.05 | 57.05 | -0.44% | 13,973 |
| Aug 12, 2026 | 57.30 | 58.00 | 57.20 | 57.30 | 57.30 | -1.21% | 210,516 |
| Aug 11, 2026 | 58.00 | 58.40 | 57.45 | 58.00 | 58.00 | 1.40% | 98,255 |
| Aug 10, 2026 | 57.20 | 57.50 | 57.02 | 57.20 | 57.20 | 0.32% | 14,735 |
| Aug 7, 2026 | 57.02 | 57.90 | 57.01 | 57.02 | 57.02 | -0.07% | 125,405 |
| Aug 5, 2026 | 57.06 | 58.40 | 57.06 | 57.06 | 57.06 | -0.77% | 230,489 |
| Aug 4, 2026 | 57.50 | 57.50 | 57.06 | 57.50 | 57.50 | 0.86% | 34,390 |
| Aug 3, 2026 | 57.01 | 57.60 | 57.01 | 57.01 | 57.01 | -0.85% | 21,179 |
| Jul 31, 2026 | 57.50 | 58.00 | 57.01 | 57.50 | 57.50 | 0.86% | 16,804 |
| Jul 30, 2026 | 57.01 | 59.00 | 57.01 | 57.01 | 57.01 | - | 18,202 |
| Jul 29, 2026 | 57.01 | 59.10 | 57.01 | 57.01 | 57.01 | -3.49% | 11,026 |
| Jul 28, 2026 | 59.07 | 59.20 | 59.00 | 59.07 | 59.07 | 0.12% | 15,025 |
| Jul 27, 2026 | 59.00 | 59.25 | 59.00 | 59.00 | 59.00 | - | 41,994 |
| Jul 24, 2026 | 59.00 | 59.40 | 59.00 | 59.00 | 59.00 | 1.43% | 135,660 |
| Jul 23, 2026 | 58.17 | 58.17 | 57.01 | 58.17 | 58.17 | - | 29,559 |
| Jul 22, 2026 | 58.17 | 58.17 | 57.01 | 58.17 | 58.17 | 0.29% | 66,378 |
| Jul 21, 2026 | 58.00 | 58.00 | 57.01 | 58.00 | 58.00 | 1.49% | 30,913 |
| Jul 20, 2026 | 57.15 | 57.50 | 57.01 | 57.15 | 57.15 | 0.16% | 16,618 |
| Jul 17, 2026 | 57.06 | 57.50 | 57.01 | 57.06 | 57.06 | -1.62% | 26,745 |