Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica · Delayed Price · Currency is JMD 70.00
-1.00 (-1.41%)
At close: Oct 30, 2026
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 70.00 | 71.45 | 70.00 | 70.00 | 70.00 | -1.41% | 42,633 |
| Oct 29, 2026 | 71.00 | 71.00 | 70.40 | 71.00 | 71.00 | - | 552 |
| Oct 28, 2026 | 71.00 | 71.45 | 70.21 | 71.00 | 71.00 | 1.07% | 1,528 |
| Oct 27, 2026 | 70.25 | 71.45 | 70.00 | 70.25 | 70.25 | -1.47% | 119,134 |
| Oct 26, 2026 | 71.30 | 71.45 | 71.19 | 71.30 | 71.30 | 1.54% | 90 |
| Oct 23, 2026 | 70.22 | 71.45 | 70.22 | 70.22 | 70.22 | -1.72% | 3,548 |
| Oct 22, 2026 | 71.45 | 71.45 | 70.13 | 71.45 | 71.45 | -0.07% | 7,490 |
| Oct 21, 2026 | 71.50 | 71.50 | 70.40 | 71.50 | 71.50 | 1.97% | 16,600 |
| Oct 20, 2026 | 70.12 | 71.50 | 70.06 | 70.12 | 70.12 | -1.93% | 11,228 |
| Oct 16, 2026 | 71.50 | 71.50 | 70.03 | 71.50 | 71.50 | 2.07% | 4,310 |
| Oct 15, 2026 | 70.05 | 72.00 | 70.03 | 70.05 | 70.05 | -2.03% | 28,837 |
| Oct 14, 2026 | 71.50 | 72.00 | 70.00 | 71.50 | 71.50 | 2.14% | 381,622 |
| Oct 13, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 288,949 |
| Oct 12, 2026 | 72.00 | 72.01 | 71.41 | 72.00 | 72.00 | 0.63% | 6,887 |
| Oct 9, 2026 | 71.55 | 72.01 | 71.00 | 71.55 | 71.55 | -1.17% | 43,882 |
| Oct 8, 2026 | 72.40 | 73.00 | 71.30 | 72.40 | 72.40 | 0.28% | 72,556 |
| Oct 7, 2026 | 72.20 | 73.00 | 72.20 | 72.20 | 72.20 | -2.43% | 3,267 |
| Oct 6, 2026 | 74.00 | 74.50 | 72.00 | 74.00 | 74.00 | 2.78% | 17,194 |
| Oct 5, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.06% | 52,792 |
| Oct 2, 2026 | 70.55 | 71.45 | 69.90 | 70.55 | 70.55 | 0.79% | 94,698 |
| Oct 1, 2026 | 70.00 | 71.50 | 70.00 | 70.00 | 70.00 | -2.08% | 26,645 |
| Sep 30, 2026 | 71.49 | 71.49 | 69.00 | 71.49 | 71.49 | 6.62% | 113,170 |
| Sep 29, 2026 | 67.50 | 71.97 | 63.00 | 67.50 | 67.05 | 13.92% | 890,332 |
| Sep 28, 2026 | 59.25 | 59.30 | 58.30 | 59.25 | 58.86 | 1.28% | 207,036 |
| Sep 25, 2026 | 58.50 | 59.00 | 57.50 | 58.50 | 58.11 | -0.85% | 11,922 |
| Sep 24, 2026 | 59.00 | 59.00 | 57.00 | 59.00 | 58.61 | - | 22,514 |
| Sep 23, 2026 | 59.00 | 59.00 | 58.60 | 59.00 | 58.61 | 0.68% | 7,117 |
| Sep 22, 2026 | 58.60 | 59.01 | 58.60 | 58.60 | 58.21 | -0.69% | 5,723 |
| Sep 21, 2026 | 59.01 | 59.01 | 59.00 | 59.01 | 58.62 | 0.02% | 955 |
| Sep 18, 2026 | 59.00 | 59.01 | 59.00 | 59.00 | 58.61 | - | 7,443 |
| Sep 17, 2026 | 59.00 | 59.01 | 59.00 | 59.00 | 58.61 | - | 6,691 |
| Sep 16, 2026 | 59.00 | 59.20 | 59.00 | 59.00 | 58.61 | - | 24,067 |
| Sep 15, 2026 | 59.00 | 59.40 | 59.00 | 59.00 | 58.61 | -0.05% | 30,871 |
| Sep 14, 2026 | 59.03 | 59.03 | 59.00 | 59.03 | 58.64 | 0.05% | 15,459 |
| Sep 11, 2026 | 59.00 | 59.20 | 59.00 | 59.00 | 58.61 | 2.08% | 7,734 |
| Sep 10, 2026 | 57.80 | 59.20 | 57.80 | 57.80 | 57.41 | -2.03% | 7,368 |
| Sep 9, 2026 | 59.00 | 59.35 | 59.00 | 59.00 | 58.61 | 0.85% | 29,244 |
| Sep 8, 2026 | 58.50 | 58.97 | 57.05 | 58.50 | 58.11 | 2.63% | 11,785 |
| Sep 7, 2026 | 57.00 | 59.40 | 57.00 | 57.00 | 56.62 | -3.39% | 58,440 |
| Sep 4, 2026 | 59.00 | 59.35 | 59.00 | 59.00 | 58.61 | - | 20,049 |
| Sep 3, 2026 | 59.00 | 59.40 | 59.00 | 59.00 | 58.61 | 0.15% | 171,251 |
| Sep 2, 2026 | 58.91 | 59.00 | 58.63 | 58.91 | 58.52 | 0.53% | 170,906 |
| Sep 1, 2026 | 58.60 | 59.00 | 58.60 | 58.60 | 58.21 | -0.34% | 36,837 |
| Aug 31, 2026 | 58.80 | 58.90 | 58.51 | 58.80 | 58.41 | 1.03% | 10,510 |
| Aug 28, 2026 | 58.20 | 59.00 | 58.20 | 58.20 | 57.81 | -2.02% | 1,844 |
| Aug 27, 2026 | 59.40 | 59.40 | 58.50 | 59.40 | 59.00 | 0.76% | 100,810 |
| Aug 26, 2026 | 58.95 | 58.95 | 58.40 | 58.95 | 58.56 | 0.77% | 94,865 |
| Aug 25, 2026 | 58.50 | 59.00 | 58.50 | 58.50 | 58.11 | 0.86% | 1,614,546 |
| Aug 24, 2026 | 58.00 | 58.40 | 56.00 | 58.00 | 57.61 | 0.87% | 9,138 |
| Aug 21, 2026 | 57.50 | 57.99 | 56.95 | 57.50 | 57.12 | 0.89% | 132,796 |