Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica · Delayed Price · Currency is JMD 42.30
-0.10 (-0.24%)
At close: Sep 28, 2026
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 42.30 | 43.30 | 42.30 | 42.30 | 42.30 | -0.24% | 2,294,846 |
| Sep 25, 2026 | 42.40 | 43.30 | 42.28 | 42.40 | 42.40 | 0.14% | 32,762 |
| Sep 24, 2026 | 42.34 | 43.30 | 42.28 | 42.34 | 42.34 | 0.14% | 28,275 |
| Sep 23, 2026 | 42.28 | 43.30 | 42.28 | 42.28 | 42.28 | -0.02% | 283,021 |
| Sep 22, 2026 | 42.29 | 42.50 | 42.00 | 42.29 | 42.29 | 0.69% | 14,999 |
| Sep 21, 2026 | 42.00 | 43.90 | 42.00 | 42.00 | 42.00 | 1.45% | 309,259 |
| Sep 18, 2026 | 42.00 | 43.80 | 41.75 | 42.00 | 41.40 | -3.23% | 445,271 |
| Sep 17, 2026 | 43.40 | 43.80 | 42.00 | 43.40 | 42.78 | 4.55% | 61,945 |
| Sep 16, 2026 | 41.51 | 43.79 | 41.51 | 41.51 | 40.92 | -3.47% | 4,734 |
| Sep 15, 2026 | 43.00 | 43.79 | 41.50 | 43.00 | 42.39 | -1.80% | 127,447 |
| Sep 14, 2026 | 43.79 | 43.79 | 40.50 | 43.79 | 43.16 | 0.67% | 1,469,262 |
| Sep 11, 2026 | 43.50 | 43.99 | 43.50 | 43.50 | 42.88 | 8.61% | 14,485 |
| Sep 10, 2026 | 40.05 | 44.00 | 40.05 | 40.05 | 39.48 | -8.98% | 123,950 |
| Sep 9, 2026 | 44.00 | 44.00 | 41.75 | 44.00 | 43.37 | -1.08% | 29,663 |
| Sep 8, 2026 | 44.48 | 44.48 | 41.75 | 44.48 | 43.84 | -0.04% | 31,313 |
| Sep 7, 2026 | 44.50 | 44.95 | 43.50 | 44.50 | 43.86 | -0.98% | 6,984 |
| Sep 4, 2026 | 44.94 | 44.94 | 42.45 | 44.94 | 44.30 | 5.99% | 3,304 |
| Sep 3, 2026 | 42.40 | 43.00 | 42.40 | 42.40 | 41.79 | -5.67% | 5,737 |
| Sep 2, 2026 | 44.95 | 44.95 | 42.00 | 44.95 | 44.31 | 7.02% | 40,419 |
| Sep 1, 2026 | 42.00 | 42.90 | 42.00 | 42.00 | 41.40 | - | 20,353 |
| Aug 31, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 41.40 | 4.22% | 80,467 |
| Aug 28, 2026 | 40.30 | 41.00 | 40.05 | 40.30 | 39.72 | -1.59% | 5,079 |
| Aug 27, 2026 | 40.95 | 41.00 | 40.00 | 40.95 | 40.37 | -0.12% | 1,237 |
| Aug 26, 2026 | 41.00 | 41.50 | 40.00 | 41.00 | 40.41 | 2.50% | 73,872 |
| Aug 25, 2026 | 40.00 | 41.05 | 40.00 | 40.00 | 39.43 | -1.23% | 9,355 |
| Aug 24, 2026 | 40.50 | 41.50 | 40.00 | 40.50 | 39.92 | 1.00% | 45,417 |
| Aug 21, 2026 | 40.10 | 41.50 | 40.10 | 40.10 | 39.53 | -2.20% | 23,476 |
| Aug 20, 2026 | 41.00 | 41.20 | 41.00 | 41.00 | 40.41 | 2.24% | 28,579 |
| Aug 19, 2026 | 40.10 | 41.00 | 40.01 | 40.10 | 39.53 | -2.20% | 68,699 |
| Aug 18, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 40.41 | - | 148,545 |
| Aug 17, 2026 | 41.00 | 41.67 | 41.00 | 41.00 | 40.41 | -1.61% | 415,596 |
| Aug 14, 2026 | 41.67 | 41.70 | 41.65 | 41.67 | 41.07 | 0.05% | 12,728 |
| Aug 13, 2026 | 41.65 | 41.65 | 41.25 | 41.65 | 41.06 | - | 16,316 |
| Aug 12, 2026 | 41.65 | 41.65 | 41.00 | 41.65 | 41.06 | 1.34% | 55,176 |
| Aug 11, 2026 | 41.10 | 41.70 | 41.10 | 41.10 | 40.51 | 0.24% | 3,607 |
| Aug 10, 2026 | 41.00 | 41.70 | 41.00 | 41.00 | 40.41 | -0.44% | 35,803 |
| Aug 7, 2026 | 41.18 | 41.18 | 41.00 | 41.18 | 40.59 | 0.44% | 19,196 |
| Aug 5, 2026 | 41.00 | 41.01 | 41.00 | 41.00 | 40.41 | -0.02% | 39,926 |
| Aug 4, 2026 | 41.01 | 41.12 | 41.00 | 41.01 | 40.42 | 0.02% | 15,415 |
| Aug 3, 2026 | 41.00 | 41.13 | 41.00 | 41.00 | 40.41 | - | 91,696 |
| Jul 31, 2026 | 41.00 | 41.00 | 37.50 | 41.00 | 40.41 | 5.81% | 563,092 |
| Jul 30, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.20 | - | 1,328 |
| Jul 29, 2026 | 38.75 | 38.75 | 38.56 | 38.75 | 38.20 | 0.13% | 5,078 |
| Jul 28, 2026 | 38.70 | 38.75 | 38.00 | 38.70 | 38.15 | -0.26% | 9,028 |
| Jul 27, 2026 | 38.80 | 38.85 | 38.70 | 38.80 | 38.25 | -0.13% | 31,863 |
| Jul 24, 2026 | 38.85 | 38.85 | 38.50 | 38.85 | 38.30 | 0.91% | 19,368 |
| Jul 23, 2026 | 38.50 | 38.50 | 37.00 | 38.50 | 37.95 | 2.67% | 27,398 |
| Jul 22, 2026 | 37.50 | 38.80 | 37.00 | 37.50 | 36.96 | -2.60% | 14,227 |
| Jul 21, 2026 | 38.50 | 38.50 | 33.00 | 38.50 | 37.95 | - | 27,708 |
| Jul 20, 2026 | 38.50 | 38.80 | 38.48 | 38.50 | 37.95 | -0.77% | 19,771 |