Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica · Delayed Price · Currency is JMD 39.90
-0.49 (-1.21%)
At close: Feb 10, 2026
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 39.90 | 39.99 | 38.00 | 39.90 | 39.90 | -1.21% | 175,715 |
| Feb 9, 2026 | 40.39 | 40.40 | 37.15 | 40.39 | 40.39 | 6.29% | 29,661 |
| Feb 6, 2026 | 38.00 | 40.50 | 38.00 | 38.00 | 38.00 | 1.04% | 18,673 |
| Feb 5, 2026 | 37.61 | 40.25 | 37.61 | 37.61 | 37.61 | -7.14% | 111,070 |
| Feb 4, 2026 | 40.50 | 40.78 | 39.55 | 40.50 | 40.50 | -0.37% | 7,330 |
| Feb 3, 2026 | 40.65 | 40.80 | 40.00 | 40.65 | 40.65 | -0.34% | 114,276 |
| Feb 2, 2026 | 40.79 | 40.80 | 40.79 | 40.79 | 40.79 | -0.02% | 26,652 |
| Jan 30, 2026 | 40.80 | 40.80 | 40.78 | 40.80 | 40.80 | - | 100,702 |
| Jan 29, 2026 | 40.80 | 41.60 | 40.80 | 40.80 | 40.80 | -0.49% | 83,335 |
| Jan 28, 2026 | 41.00 | 41.00 | 40.84 | 41.00 | 41.00 | - | 4,302 |
| Jan 27, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 15,723 |
| Jan 26, 2026 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 1.23% | 11,708 |
| Jan 23, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | -2.43% | 5,720 |
| Jan 22, 2026 | 41.51 | 41.60 | 41.50 | 41.51 | 41.51 | 1.99% | 1,251 |
| Jan 21, 2026 | 40.70 | 41.75 | 40.70 | 40.70 | 40.70 | -2.51% | 42,973 |
| Jan 20, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 797 |
| Jan 19, 2026 | 41.75 | 41.75 | 41.30 | 41.75 | 41.75 | 1.09% | 36,148 |
| Jan 16, 2026 | 41.30 | 41.30 | 40.00 | 41.30 | 41.30 | - | 3,546 |
| Jan 15, 2026 | 41.30 | 41.30 | 41.00 | 41.30 | 41.30 | - | 22,034 |
| Jan 14, 2026 | 41.30 | 41.35 | 41.02 | 41.30 | 41.30 | 0.73% | 445 |
| Jan 13, 2026 | 41.00 | 41.35 | 41.00 | 41.00 | 41.00 | -0.85% | 18,272 |
| Jan 12, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | 779 |
| Jan 9, 2026 | 41.35 | 41.35 | 41.00 | 41.35 | 41.35 | 0.02% | 23,888 |
| Jan 8, 2026 | 41.34 | 41.35 | 41.34 | 41.34 | 41.34 | -0.02% | 4,932 |
| Jan 7, 2026 | 41.35 | 41.38 | 41.30 | 41.35 | 41.35 | 0.12% | 9,149 |
| Jan 6, 2026 | 41.30 | 41.70 | 41.30 | 41.30 | 41.30 | - | 4,721 |
| Jan 5, 2026 | 41.30 | 41.30 | 41.00 | 41.30 | 41.30 | 0.73% | 20,329 |
| Jan 2, 2026 | 41.00 | 41.75 | 41.00 | 41.00 | 41.00 | -1.16% | 83,824 |
| Dec 31, 2025 | 41.48 | 41.48 | 39.90 | 41.48 | 41.48 | 4.88% | 1,132,613 |
| Dec 30, 2025 | 39.55 | 40.00 | 39.00 | 39.55 | 39.55 | 1.41% | 850,553 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 141,744 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 19,644 |
| Dec 23, 2025 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | 0.52% | 3,433 |
| Dec 22, 2025 | 38.80 | 39.80 | 38.80 | 38.80 | 38.80 | -3.10% | 294,500 |
| Dec 19, 2025 | 40.04 | 40.05 | 38.81 | 40.04 | 40.04 | 0.10% | 54,491 |
| Dec 18, 2025 | 40.00 | 40.05 | 39.00 | 40.00 | 40.00 | 1.39% | 22,180 |
| Dec 17, 2025 | 39.45 | 40.04 | 39.30 | 39.45 | 39.45 | -1.50% | 2,588 |
| Dec 16, 2025 | 40.05 | 40.05 | 39.25 | 40.05 | 40.05 | 2.04% | 62,432 |
| Dec 15, 2025 | 39.25 | 39.25 | 39.00 | 39.25 | 39.25 | 0.64% | 5,931 |
| Dec 12, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 3.42% | 21,998 |
| Dec 11, 2025 | 37.71 | 39.10 | 37.71 | 37.71 | 37.71 | -3.55% | 22,512 |
| Dec 10, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 267 |
| Dec 9, 2025 | 39.10 | 39.15 | 38.00 | 39.10 | 39.10 | 5.68% | 2,068 |
| Dec 8, 2025 | 37.00 | 40.03 | 37.00 | 37.00 | 37.00 | -5.13% | 5,424 |
| Dec 5, 2025 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | -2.50% | 6,660 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 6,295 |
| Dec 3, 2025 | 39.50 | 40.00 | 38.16 | 39.50 | 39.50 | -1.25% | 3,281 |
| Dec 2, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | -2.20% | 5,384 |
| Dec 1, 2025 | 40.90 | 41.50 | 39.60 | 40.90 | 40.90 | -1.40% | 92,685 |
| Nov 28, 2025 | 41.48 | 41.75 | 38.01 | 41.48 | 41.48 | 9.13% | 117,060 |