Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica · Delayed Price · Currency is JMD 41.99
+0.01 (0.02%)
At close: May 4, 2026
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.27% | 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 |
| Mar 31, 2026 | 42.00 | 42.00 | 41.01 | 42.00 | 41.05 | 1.20% | 403,446 |
| Mar 30, 2026 | 41.50 | 42.00 | 40.98 | 41.50 | 40.56 | -1.19% | 19,809 |
| Mar 27, 2026 | 42.00 | 42.00 | 41.86 | 42.00 | 41.05 | 0.36% | 254,697 |
| Mar 26, 2026 | 41.85 | 42.00 | 41.85 | 41.85 | 40.91 | -0.36% | 20,877 |
| Mar 25, 2026 | 42.00 | 42.00 | 41.87 | 42.00 | 41.05 | - | 23,841 |
| Mar 24, 2026 | 42.00 | 42.00 | 41.70 | 42.00 | 41.05 | 3.65% | 34,217 |
| Mar 23, 2026 | 40.52 | 41.75 | 40.52 | 40.52 | 39.61 | -2.95% | 44,590 |
| Mar 20, 2026 | 41.75 | 41.75 | 40.51 | 41.75 | 40.81 | 2.50% | 16,545 |
| Mar 19, 2026 | 40.73 | 40.73 | 40.51 | 40.73 | 39.81 | - | 16,531 |
| Mar 18, 2026 | 40.73 | 40.75 | 40.60 | 40.73 | 39.81 | -2.42% | 3,437 |
| Mar 17, 2026 | 41.74 | 41.74 | 40.50 | 41.74 | 40.80 | 1.80% | 30,036 |
| Mar 16, 2026 | 41.00 | 41.75 | 40.80 | 41.00 | 40.08 | 0.61% | 5,700 |
| Mar 13, 2026 | 40.75 | 41.75 | 40.51 | 40.75 | 39.83 | 0.62% | 4,012,903 |
| Mar 12, 2026 | 40.50 | 40.75 | 40.50 | 40.50 | 39.59 | -0.61% | 45,771 |
| Mar 11, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 39.83 | - | 526 |
| Mar 10, 2026 | 40.75 | 40.75 | 40.49 | 40.75 | 39.83 | 0.64% | 6,368 |
| Mar 9, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 39.58 | - | 410 |
| Mar 6, 2026 | 40.49 | 40.50 | 40.00 | 40.49 | 39.58 | -0.02% | 36,751 |
| Mar 5, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 39.59 | - | 1,394 |
| Mar 4, 2026 | 40.50 | 40.75 | 40.50 | 40.50 | 39.59 | -0.61% | 19,318 |
| Mar 3, 2026 | 40.75 | 40.80 | 40.50 | 40.75 | 39.83 | - | 46,429 |
| Mar 2, 2026 | 40.75 | 40.80 | 40.75 | 40.75 | 39.83 | - | 7,126 |
| Feb 27, 2026 | 40.75 | 40.80 | 39.51 | 40.75 | 39.83 | 1.88% | 114,116 |
| Feb 26, 2026 | 40.00 | 40.20 | 39.11 | 40.00 | 39.10 | 2.43% | 4,399 |
| Feb 25, 2026 | 39.05 | 40.00 | 39.05 | 39.05 | 38.17 | -1.14% | 118,725 |
| Feb 24, 2026 | 39.50 | 40.45 | 39.50 | 39.50 | 38.61 | -2.35% | 20,613 |
| Feb 23, 2026 | 40.45 | 40.45 | 39.99 | 40.45 | 39.54 | 2.02% | 8,370 |
| Feb 20, 2026 | 39.65 | 40.10 | 39.60 | 39.65 | 38.76 | -2.10% | 3,545 |