Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica · Delayed Price · Currency is JMD 39.50
+1.14 (2.97%)
At close: Jun 12, 2026
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 39.50 | 39.50 | 38.17 | 39.50 | 39.50 | 2.97% | 15,629 |
| Jun 11, 2026 | 38.36 | 39.98 | 38.15 | 38.36 | 38.36 | 0.52% | 32,769 |
| Jun 10, 2026 | 38.16 | 38.71 | 38.10 | 38.16 | 38.16 | -4.60% | 29,781 |
| Jun 9, 2026 | 40.00 | 40.00 | 38.10 | 40.00 | 40.00 | - | 6,194 |
| Jun 8, 2026 | 40.00 | 40.22 | 40.00 | 40.00 | 40.00 | - | 2,576 |
| Jun 5, 2026 | 40.00 | 40.25 | 38.10 | 40.00 | 40.00 | 2.56% | 20,685 |
| Jun 4, 2026 | 39.00 | 40.00 | 38.50 | 39.00 | 39.00 | 1.27% | 22,998 |
| Jun 3, 2026 | 38.51 | 40.00 | 38.51 | 38.51 | 38.51 | -4.32% | 4,984 |
| Jun 2, 2026 | 40.25 | 40.50 | 40.25 | 40.25 | 40.25 | 1.90% | 20,088 |
| Jun 1, 2026 | 39.50 | 41.00 | 39.50 | 39.50 | 39.50 | -3.66% | 101,043 |
| May 29, 2026 | 41.00 | 41.00 | 38.52 | 41.00 | 41.00 | 5.13% | 195,053 |
| May 28, 2026 | 39.00 | 40.99 | 38.10 | 39.00 | 39.00 | -4.88% | 145,615 |
| May 27, 2026 | 41.00 | 41.14 | 38.07 | 41.00 | 41.00 | 4.59% | 64,300 |
| May 26, 2026 | 39.20 | 41.53 | 39.20 | 39.20 | 39.20 | -5.61% | 4,556 |
| May 22, 2026 | 41.53 | 41.53 | 39.50 | 41.53 | 41.53 | 0.02% | 9,291 |
| May 21, 2026 | 41.52 | 41.53 | 38.01 | 41.52 | 41.52 | -0.02% | 57,507 |
| May 20, 2026 | 41.53 | 41.80 | 41.50 | 41.53 | 41.53 | 0.07% | 41,912 |
| May 19, 2026 | 41.50 | 41.80 | 41.50 | 41.50 | 41.50 | -0.41% | 3,298 |
| May 18, 2026 | 41.67 | 41.80 | 41.50 | 41.67 | 41.67 | -0.31% | 4,988 |
| May 15, 2026 | 41.80 | 41.80 | 41.50 | 41.80 | 41.80 | - | 7,195 |
| May 14, 2026 | 41.80 | 41.82 | 41.50 | 41.80 | 41.80 | 0.72% | 10,830 |
| May 13, 2026 | 41.50 | 41.81 | 41.50 | 41.50 | 41.50 | -0.69% | 55,289 |
| May 12, 2026 | 41.79 | 41.89 | 41.50 | 41.79 | 41.79 | -0.26% | 1,238 |
| May 11, 2026 | 41.90 | 41.96 | 41.60 | 41.90 | 41.90 | 0.72% | 3,910 |
| May 8, 2026 | 41.60 | 42.00 | 41.50 | 41.60 | 41.60 | -0.93% | 80,325 |
| May 7, 2026 | 41.99 | 42.00 | 41.50 | 41.99 | 41.99 | - | 6,513 |
| May 6, 2026 | 41.99 | 42.00 | 41.96 | 41.99 | 41.99 | 0.07% | 3,682 |
| May 5, 2026 | 41.96 | 42.00 | 41.96 | 41.96 | 41.96 | -0.07% | 2,708 |
| May 4, 2026 | 41.99 | 41.99 | 41.50 | 41.99 | 41.99 | 0.02% | 34,521 |
| May 1, 2026 | 41.98 | 42.00 | 41.98 | 41.98 | 41.98 | -0.02% | 210,563 |
| Apr 30, 2026 | 41.99 | 41.99 | 39.75 | 41.99 | 41.99 | 5.82% | 189,284 |
| Apr 29, 2026 | 39.68 | 39.99 | 39.56 | 39.68 | 39.68 | 0.46% | 3,771 |
| Apr 28, 2026 | 39.50 | 39.99 | 39.45 | 39.50 | 39.50 | 0.13% | 16,333 |
| Apr 27, 2026 | 39.45 | 39.50 | 37.01 | 39.45 | 39.45 | -0.08% | 16,192 |
| Apr 24, 2026 | 39.48 | 39.50 | 37.00 | 39.48 | 39.48 | -0.05% | 213,453 |
| Apr 23, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 11,659 |
| Apr 22, 2026 | 39.50 | 39.99 | 39.50 | 39.50 | 39.50 | -0.03% | 16,931 |
| Apr 21, 2026 | 39.51 | 39.99 | 39.51 | 39.51 | 39.51 | -1.20% | 46,634 |
| Apr 20, 2026 | 39.99 | 39.99 | 39.90 | 39.99 | 39.99 | - | 782 |
| Apr 17, 2026 | 39.99 | 40.00 | 39.99 | 39.99 | 39.99 | -0.02% | 7,794 |
| Apr 16, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | 0.13% | 9,364 |
| Apr 15, 2026 | 39.95 | 40.00 | 39.92 | 39.95 | 39.95 | -0.12% | 1,904 |
| Apr 14, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | 3.60% | 5,784,164 |
| Apr 13, 2026 | 39.50 | 40.00 | 39.50 | 39.50 | 38.61 | -1.25% | 41,232 |
| Apr 10, 2026 | 40.00 | 40.00 | 39.90 | 40.00 | 39.10 | - | 42,986 |
| Apr 9, 2026 | 40.00 | 42.00 | 40.00 | 40.00 | 39.10 | -4.76% | 261,574 |
| Apr 8, 2026 | 42.00 | 42.00 | 41.98 | 42.00 | 41.05 | 0.07% | 31,534 |
| Apr 7, 2026 | 41.97 | 42.00 | 41.97 | 41.97 | 41.02 | -0.07% | 21,965 |
| Apr 2, 2026 | 42.00 | 42.00 | 41.91 | 42.00 | 41.05 | 0.24% | 13,662 |
| Apr 1, 2026 | 41.90 | 42.00 | 41.90 | 41.90 | 40.96 | -0.24% | 18,661 |