Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica · Delayed Price · Currency is JMD 57.98
+0.93 (1.63%)
At close: Aug 14, 2026
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 58.00 | 58.17 | 57.01 | 58.00 | 58.00 | 1.74% | 22,511 |
| Jul 15, 2026 | 57.01 | 58.17 | 57.01 | 57.01 | 57.01 | -0.02% | 30,013 |
| Jul 14, 2026 | 57.02 | 58.00 | 57.02 | 57.02 | 57.02 | -1.69% | 15,936 |
| Jul 13, 2026 | 58.00 | 58.15 | 57.50 | 58.00 | 58.00 | -0.17% | 21,118 |
| Jul 10, 2026 | 58.10 | 58.15 | 58.00 | 58.10 | 58.10 | -0.68% | 279,345 |
| Jul 9, 2026 | 58.50 | 58.90 | 58.00 | 58.50 | 58.50 | -0.68% | 4,851 |
| Jul 8, 2026 | 58.90 | 58.90 | 58.00 | 58.90 | 58.90 | 0.68% | 199,321 |
| Jul 7, 2026 | 58.50 | 58.75 | 58.50 | 58.50 | 58.50 | -0.51% | 3,151 |
| Jul 6, 2026 | 58.80 | 58.80 | 58.25 | 58.80 | 58.80 | 1.38% | 3,283 |
| Jul 3, 2026 | 58.00 | 58.91 | 58.00 | 58.00 | 58.00 | 1.12% | 37,590 |
| Jul 2, 2026 | 57.36 | 58.91 | 57.01 | 57.36 | 57.36 | 0.61% | 7,707 |
| Jul 1, 2026 | 57.01 | 58.50 | 57.01 | 57.01 | 57.01 | -2.50% | 73,042 |
| Jun 30, 2026 | 58.92 | 58.92 | 58.00 | 58.92 | 58.47 | 2.47% | 123,520 |
| Jun 29, 2026 | 57.50 | 58.00 | 57.02 | 57.50 | 57.06 | -0.69% | 25,927 |
| Jun 26, 2026 | 57.90 | 58.00 | 57.00 | 57.90 | 57.46 | -0.17% | 988,541 |
| Jun 25, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 57.56 | 0.87% | 8,063 |
| Jun 24, 2026 | 57.50 | 59.00 | 57.50 | 57.50 | 57.06 | -0.86% | 64,133 |
| Jun 23, 2026 | 58.00 | 58.00 | 57.71 | 58.00 | 57.56 | - | 7,975 |
| Jun 22, 2026 | 58.00 | 58.73 | 57.90 | 58.00 | 57.56 | -1.19% | 17,340 |
| Jun 19, 2026 | 58.70 | 59.00 | 58.70 | 58.70 | 58.25 | - | 28,792 |
| Jun 18, 2026 | 58.70 | 59.00 | 58.60 | 58.70 | 58.25 | -1.16% | 110,038 |
| Jun 17, 2026 | 59.39 | 59.40 | 58.50 | 59.39 | 58.94 | 0.66% | 54,075 |
| Jun 16, 2026 | 59.00 | 60.00 | 58.60 | 59.00 | 58.55 | 0.02% | 69,874 |
| Jun 15, 2026 | 58.99 | 59.63 | 58.00 | 58.99 | 58.54 | -1.07% | 38,969 |
| Jun 12, 2026 | 59.63 | 61.00 | 56.00 | 59.63 | 59.17 | 9.82% | 314,086 |
| Jun 11, 2026 | 54.30 | 55.00 | 53.10 | 54.30 | 53.89 | 2.22% | 233,776 |
| Jun 10, 2026 | 53.12 | 54.00 | 53.12 | 53.12 | 52.71 | - | 103,485 |
| Jun 9, 2026 | 53.12 | 54.00 | 53.00 | 53.12 | 52.71 | -0.36% | 332,203 |
| Jun 8, 2026 | 53.31 | 53.50 | 53.00 | 53.31 | 52.90 | 0.02% | 15,570 |
| Jun 5, 2026 | 53.30 | 53.50 | 53.20 | 53.30 | 52.89 | -0.37% | 11,294 |