Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica · Delayed Price · Currency is JMD 54.97
-0.02 (-0.04%)
At close: May 22, 2026
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 54.97 | 55.20 | 53.00 | 54.97 | 54.97 | -0.04% | 65,264 |
| May 21, 2026 | 54.99 | 55.00 | 54.98 | 54.99 | 54.99 | 0.35% | 5,579 |
| May 20, 2026 | 54.80 | 55.00 | 53.70 | 54.80 | 54.80 | -0.36% | 6,174 |
| May 19, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.78% | 9,958 |
| May 18, 2026 | 53.51 | 54.95 | 53.25 | 53.51 | 53.51 | 0.96% | 117,892 |
| May 15, 2026 | 53.00 | 54.95 | 53.00 | 53.00 | 53.00 | -0.47% | 18,268 |
| May 14, 2026 | 53.25 | 53.25 | 53.00 | 53.25 | 53.25 | 0.47% | 37,566 |
| May 13, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.40% | 258,883 |
| May 12, 2026 | 53.75 | 54.99 | 53.00 | 53.75 | 53.75 | 1.42% | 55,796 |
| May 11, 2026 | 53.00 | 54.07 | 52.76 | 53.00 | 53.00 | 0.99% | 144,313 |
| May 8, 2026 | 52.48 | 52.50 | 51.40 | 52.48 | 52.48 | -0.53% | 10,231 |
| May 7, 2026 | 52.76 | 52.76 | 51.35 | 52.76 | 52.76 | 1.46% | 3,791 |
| May 6, 2026 | 52.00 | 52.00 | 51.70 | 52.00 | 52.00 | - | 29,917 |
| May 5, 2026 | 52.00 | 52.00 | 51.35 | 52.00 | 52.00 | - | 33,000 |
| May 4, 2026 | 52.00 | 52.85 | 51.00 | 52.00 | 52.00 | 2.04% | 6,318 |
| May 1, 2026 | 50.96 | 53.00 | 50.96 | 50.96 | 50.96 | -2.38% | 60,266 |
| Apr 30, 2026 | 52.20 | 52.20 | 49.90 | 52.20 | 52.20 | 2.35% | 3,020,768 |
| Apr 29, 2026 | 51.00 | 52.00 | 48.00 | 51.00 | 51.00 | -1.92% | 1,152,432 |
| Apr 28, 2026 | 52.00 | 52.00 | 51.95 | 52.00 | 52.00 | 1.96% | 12,074 |
| Apr 27, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 0.63% | 9,044 |
| Apr 24, 2026 | 50.68 | 52.00 | 50.53 | 50.68 | 50.68 | -0.63% | 170,104 |
| Apr 23, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 83,733 |
| Apr 22, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | -0.50% | 53,864 |
| Apr 21, 2026 | 50.25 | 50.49 | 50.25 | 50.25 | 50.25 | - | 24,215 |
| Apr 20, 2026 | 50.25 | 50.25 | 50.00 | 50.25 | 50.25 | 1.01% | 19,556 |
| Apr 17, 2026 | 49.75 | 50.00 | 49.43 | 49.75 | 49.75 | -0.50% | 89,094 |
| Apr 16, 2026 | 50.00 | 50.20 | 49.45 | 50.00 | 50.00 | -0.28% | 9,831 |
| Apr 15, 2026 | 50.14 | 50.15 | 49.02 | 50.14 | 50.14 | -0.12% | 38,886 |
| Apr 14, 2026 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | - | 30,243 |
| Apr 13, 2026 | 50.20 | 50.45 | 50.00 | 50.20 | 50.20 | 0.40% | 49,361 |
| Apr 10, 2026 | 50.00 | 50.50 | 49.99 | 50.00 | 50.00 | -0.99% | 430,893 |
| Apr 9, 2026 | 50.50 | 50.50 | 49.99 | 50.50 | 50.50 | 1.00% | 213,854 |
| Apr 8, 2026 | 50.00 | 50.14 | 49.92 | 50.00 | 50.00 | 0.26% | 10,796 |
| Apr 7, 2026 | 49.87 | 50.40 | 49.87 | 49.87 | 49.87 | -1.05% | 12,948 |
| Apr 2, 2026 | 50.40 | 50.40 | 49.32 | 50.40 | 50.40 | 0.10% | 46,235 |
| Apr 1, 2026 | 50.35 | 50.35 | 49.61 | 50.35 | 50.35 | 0.10% | 14,210 |
| Mar 31, 2026 | 50.30 | 50.35 | 50.00 | 50.30 | 50.30 | 0.60% | 8,612 |
| Mar 30, 2026 | 50.00 | 50.30 | 49.97 | 50.00 | 50.00 | -0.60% | 29,227 |
| Mar 27, 2026 | 50.30 | 50.40 | 49.97 | 50.30 | 50.30 | -0.20% | 5,473 |
| Mar 26, 2026 | 50.40 | 50.40 | 49.60 | 50.40 | 50.40 | - | 7,144 |
| Mar 25, 2026 | 50.40 | 50.47 | 49.80 | 50.40 | 50.40 | 0.40% | 21,807 |
| Mar 24, 2026 | 50.20 | 50.48 | 50.20 | 50.20 | 50.20 | -0.55% | 16,642 |
| Mar 23, 2026 | 50.48 | 50.48 | 49.91 | 50.48 | 50.48 | 0.90% | 29,633 |
| Mar 20, 2026 | 50.48 | 50.48 | 50.00 | 50.48 | 50.03 | - | 33,107 |
| Mar 19, 2026 | 50.48 | 50.48 | 50.00 | 50.48 | 50.03 | 0.56% | 19,997 |
| Mar 18, 2026 | 50.20 | 50.48 | 50.20 | 50.20 | 49.75 | -0.40% | 50,400 |
| Mar 17, 2026 | 50.40 | 50.40 | 49.81 | 50.40 | 49.95 | 0.58% | 74,458 |
| Mar 16, 2026 | 50.11 | 51.00 | 50.11 | 50.11 | 49.66 | -1.65% | 247,736 |
| Mar 13, 2026 | 50.95 | 50.95 | 50.50 | 50.95 | 50.50 | 0.79% | 324,513 |
| Mar 12, 2026 | 50.55 | 50.95 | 50.55 | 50.55 | 50.10 | -0.32% | 6,263 |