Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica · Delayed Price · Currency is JMD 58.00
+0.64 (1.12%)
At close: Jul 3, 2026
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.09 | - | 15,742 |
| Jun 3, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.09 | -0.93% | 12,925 |
| Jun 2, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 53.59 | - | 35,218 |
| Jun 1, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 53.59 | - | 46,240 |
| May 29, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 53.59 | 1.89% | 44,087 |
| May 28, 2026 | 53.00 | 53.20 | 53.00 | 53.00 | 52.60 | -0.38% | 197,286 |
| May 27, 2026 | 53.20 | 53.20 | 53.00 | 53.20 | 52.79 | -0.76% | 63,647 |
| May 26, 2026 | 53.61 | 55.17 | 53.00 | 53.61 | 53.20 | -2.47% | 345,447 |
| May 22, 2026 | 54.97 | 55.20 | 53.00 | 54.97 | 54.55 | -0.04% | 65,264 |
| May 21, 2026 | 54.99 | 55.00 | 54.98 | 54.99 | 54.57 | 0.35% | 5,579 |
| May 20, 2026 | 54.80 | 55.00 | 53.70 | 54.80 | 54.38 | -0.36% | 6,174 |
| May 19, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 54.58 | 2.78% | 9,958 |
| May 18, 2026 | 53.51 | 54.95 | 53.25 | 53.51 | 53.10 | 0.96% | 117,892 |
| May 15, 2026 | 53.00 | 54.95 | 53.00 | 53.00 | 52.60 | -0.47% | 18,268 |
| May 14, 2026 | 53.25 | 53.25 | 53.00 | 53.25 | 52.84 | 0.47% | 37,566 |
| May 13, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 52.60 | -1.40% | 258,883 |
| May 12, 2026 | 53.75 | 54.99 | 53.00 | 53.75 | 53.34 | 1.42% | 55,796 |
| May 11, 2026 | 53.00 | 54.07 | 52.76 | 53.00 | 52.60 | 0.99% | 144,313 |
| May 8, 2026 | 52.48 | 52.50 | 51.40 | 52.48 | 52.08 | -0.53% | 10,231 |
| May 7, 2026 | 52.76 | 52.76 | 51.35 | 52.76 | 52.36 | 1.46% | 3,791 |
| May 6, 2026 | 52.00 | 52.00 | 51.70 | 52.00 | 51.60 | - | 29,917 |
| May 5, 2026 | 52.00 | 52.00 | 51.35 | 52.00 | 51.60 | - | 33,000 |
| May 4, 2026 | 52.00 | 52.85 | 51.00 | 52.00 | 51.60 | 2.04% | 6,318 |
| May 1, 2026 | 50.96 | 53.00 | 50.96 | 50.96 | 50.57 | -2.38% | 60,266 |
| Apr 30, 2026 | 52.20 | 52.20 | 49.90 | 52.20 | 51.80 | 2.35% | 3,020,768 |
| Apr 29, 2026 | 51.00 | 52.00 | 48.00 | 51.00 | 50.61 | -1.92% | 1,152,432 |
| Apr 28, 2026 | 52.00 | 52.00 | 51.95 | 52.00 | 51.60 | 1.96% | 12,074 |
| Apr 27, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 50.61 | 0.63% | 9,044 |
| Apr 24, 2026 | 50.68 | 52.00 | 50.53 | 50.68 | 50.29 | -0.63% | 170,104 |