Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica · Delayed Price · Currency is JMD 40.00
-1.10 (-2.68%)
At close: Sep 5, 2025
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.00 | 41.10 | 40.00 | 40.00 | 40.00 | -2.68% | 67,548 |
| Sep 4, 2025 | 41.10 | 41.10 | 40.00 | 41.10 | 41.10 | -1.79% | 28,122 |
| Sep 3, 2025 | 41.85 | 41.85 | 40.00 | 41.85 | 41.85 | 4.63% | 3,861 |
| Sep 2, 2025 | 40.00 | 41.85 | 40.00 | 40.00 | 40.00 | -4.42% | 28,473 |
| Sep 1, 2025 | 41.85 | 42.45 | 41.85 | 41.85 | 41.85 | -0.33% | 52,267 |
| Aug 29, 2025 | 41.99 | 42.00 | 40.00 | 41.99 | 41.99 | 4.98% | 99,243 |
| Aug 28, 2025 | 40.00 | 42.45 | 40.00 | 40.00 | 40.00 | - | 441,337 |
| Aug 27, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -3.15% | 15,000 |
| Aug 26, 2025 | 41.30 | 41.30 | 40.00 | 41.30 | 41.30 | 3.25% | 181,130 |
| Aug 25, 2025 | 40.00 | 41.30 | 39.65 | 40.00 | 40.00 | 2.41% | 1,275,065 |
| Aug 22, 2025 | 39.06 | 41.29 | 39.06 | 39.06 | 39.06 | 0.03% | 11,320 |
| Aug 21, 2025 | 39.05 | 41.30 | 39.05 | 39.05 | 39.05 | -5.79% | 11,027 |
| Aug 20, 2025 | 41.45 | 41.45 | 39.01 | 41.45 | 41.45 | 1.10% | 3,168 |
| Aug 19, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 15,414 |
| Aug 18, 2025 | 41.00 | 41.00 | 39.86 | 41.00 | 41.00 | 2.86% | 190,976 |
| Aug 15, 2025 | 39.86 | 40.00 | 39.86 | 39.86 | 39.86 | - | 17,670 |
| Aug 14, 2025 | 39.86 | 40.00 | 39.86 | 39.86 | 39.86 | 0.91% | 5,744 |
| Aug 13, 2025 | 39.50 | 40.00 | 39.12 | 39.50 | 39.50 | -1.25% | 21,255 |
| Aug 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 4,806 |
| Aug 11, 2025 | 41.00 | 41.50 | 39.60 | 41.00 | 41.00 | -1.20% | 61,771 |
| Aug 8, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | 1,291 |
| Aug 7, 2025 | 41.00 | 41.50 | 41.00 | 41.00 | 41.00 | -1.18% | 2,100 |
| Aug 5, 2025 | 41.49 | 41.75 | 41.49 | 41.49 | 41.49 | 1.20% | 5,548 |
| Aug 4, 2025 | 41.00 | 42.30 | 41.00 | 41.00 | 41.00 | -2.54% | 15,735 |
| Jul 31, 2025 | 42.07 | 42.07 | 41.00 | 42.07 | 42.07 | 2.61% | 168,045 |
| Jul 30, 2025 | 41.00 | 41.45 | 41.00 | 41.00 | 41.00 | - | 2,543,730 |
| Jul 29, 2025 | 41.00 | 41.00 | 39.20 | 41.00 | 41.00 | 4.83% | 31,781 |
| Jul 28, 2025 | 39.11 | 40.00 | 39.11 | 39.11 | 39.11 | -2.23% | 17,553 |
| Jul 25, 2025 | 40.00 | 40.00 | 39.45 | 40.00 | 40.00 | 1.09% | 15,455 |
| Jul 24, 2025 | 39.57 | 39.57 | 39.45 | 39.57 | 39.57 | 0.03% | 21,939 |
| Jul 23, 2025 | 39.56 | 39.57 | 39.45 | 39.56 | 39.56 | 0.10% | 5,060 |
| Jul 22, 2025 | 39.52 | 40.00 | 39.51 | 39.52 | 39.52 | -1.20% | 21,478 |
| Jul 21, 2025 | 40.00 | 40.00 | 39.52 | 40.00 | 40.00 | 1.21% | 16,412 |
| Jul 18, 2025 | 39.52 | 39.98 | 39.52 | 39.52 | 39.52 | -1.15% | 13,433 |
| Jul 17, 2025 | 39.98 | 39.98 | 39.60 | 39.98 | 39.98 | - | 3,227 |
| Jul 16, 2025 | 39.98 | 40.00 | 39.98 | 39.98 | 39.98 | -2.49% | 579 |
| Jul 15, 2025 | 41.00 | 41.00 | 39.60 | 41.00 | 41.00 | 0.12% | 3,003 |
| Jul 14, 2025 | 40.95 | 40.95 | 39.60 | 40.95 | 40.95 | 3.15% | 7,622 |
| Jul 11, 2025 | 39.70 | 40.00 | 39.52 | 39.70 | 39.70 | -0.75% | 24,170 |
| Jul 10, 2025 | 40.00 | 40.95 | 40.00 | 40.00 | 40.00 | -2.32% | 3,594 |
| Jul 9, 2025 | 40.95 | 40.95 | 39.51 | 40.95 | 40.95 | 3.64% | 4,072 |
| Jul 8, 2025 | 39.51 | 41.00 | 39.51 | 39.51 | 39.51 | -1.94% | 77,938 |
| Jul 7, 2025 | 40.29 | 41.00 | 39.77 | 40.29 | 40.29 | -1.71% | 2,156 |
| Jul 4, 2025 | 40.99 | 41.00 | 39.20 | 40.99 | 40.99 | 0.10% | 2,426 |
| Jul 3, 2025 | 40.95 | 40.95 | 39.01 | 40.95 | 40.95 | 3.93% | 22,909 |
| Jul 2, 2025 | 39.40 | 41.00 | 39.07 | 39.40 | 39.40 | -3.90% | 5,684 |
| Jul 1, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -3.07% | 152,496 |
| Jun 30, 2025 | 42.30 | 42.45 | 42.00 | 42.30 | 42.30 | 0.71% | 99,101 |
| Jun 27, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 76,840 |
| Jun 26, 2025 | 41.00 | 41.00 | 39.01 | 41.00 | 41.00 | 2.50% | 27,628 |