Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica · Delayed Price · Currency is JMD 41.67
+0.02 (0.05%)
At close: Aug 14, 2026
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 41.67 | 41.70 | 41.65 | 41.67 | 41.67 | 0.05% | 12,728 |
| Aug 13, 2026 | 41.65 | 41.65 | 41.25 | 41.65 | 41.65 | - | 16,316 |
| Aug 12, 2026 | 41.65 | 41.65 | 41.00 | 41.65 | 41.65 | 1.34% | 55,176 |
| Aug 11, 2026 | 41.10 | 41.70 | 41.10 | 41.10 | 41.10 | 0.24% | 3,607 |
| Aug 10, 2026 | 41.00 | 41.70 | 41.00 | 41.00 | 41.00 | -0.44% | 35,803 |
| Aug 7, 2026 | 41.18 | 41.18 | 41.00 | 41.18 | 41.18 | 0.44% | 19,196 |
| Aug 5, 2026 | 41.00 | 41.01 | 41.00 | 41.00 | 41.00 | -0.02% | 39,926 |
| Aug 4, 2026 | 41.01 | 41.12 | 41.00 | 41.01 | 41.01 | 0.02% | 15,415 |
| Aug 3, 2026 | 41.00 | 41.13 | 41.00 | 41.00 | 41.00 | - | 91,696 |
| Jul 31, 2026 | 41.00 | 41.00 | 37.50 | 41.00 | 41.00 | 5.81% | 563,092 |
| Jul 30, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 1,328 |
| Jul 29, 2026 | 38.75 | 38.75 | 38.56 | 38.75 | 38.75 | 0.13% | 5,078 |
| Jul 28, 2026 | 38.70 | 38.75 | 38.00 | 38.70 | 38.70 | -0.26% | 9,028 |
| Jul 27, 2026 | 38.80 | 38.85 | 38.70 | 38.80 | 38.80 | -0.13% | 31,863 |
| Jul 24, 2026 | 38.85 | 38.85 | 38.50 | 38.85 | 38.85 | 0.91% | 19,368 |
| Jul 23, 2026 | 38.50 | 38.50 | 37.00 | 38.50 | 38.50 | 2.67% | 27,398 |
| Jul 22, 2026 | 37.50 | 38.80 | 37.00 | 37.50 | 37.50 | -2.60% | 14,227 |
| Jul 21, 2026 | 38.50 | 38.50 | 33.00 | 38.50 | 38.50 | - | 27,708 |
| Jul 20, 2026 | 38.50 | 38.80 | 38.48 | 38.50 | 38.50 | -0.77% | 19,771 |
| Jul 17, 2026 | 38.80 | 38.80 | 38.50 | 38.80 | 38.80 | 0.39% | 23,911 |
| Jul 16, 2026 | 38.65 | 39.15 | 38.65 | 38.65 | 38.65 | - | 30,303 |
| Jul 15, 2026 | 38.65 | 39.20 | 38.65 | 38.65 | 38.65 | -1.40% | 19,241 |
| Jul 14, 2026 | 39.20 | 39.20 | 39.19 | 39.20 | 39.20 | -0.13% | 7,600 |
| Jul 13, 2026 | 39.25 | 39.99 | 39.22 | 39.25 | 39.25 | -1.63% | 33,494 |
| Jul 10, 2026 | 39.90 | 39.90 | 39.87 | 39.90 | 39.90 | -0.13% | 352 |
| Jul 9, 2026 | 39.95 | 39.95 | 38.53 | 39.95 | 39.95 | - | 5,014 |
| Jul 8, 2026 | 39.95 | 39.95 | 38.65 | 39.95 | 39.95 | 2.44% | 16,201 |
| Jul 7, 2026 | 39.00 | 39.95 | 38.65 | 39.00 | 39.00 | -0.51% | 11,147 |
| Jul 6, 2026 | 39.20 | 39.95 | 39.20 | 39.20 | 39.20 | -1.26% | 8,685 |
| Jul 3, 2026 | 39.70 | 39.95 | 38.65 | 39.70 | 39.70 | 1.79% | 4,467 |
| Jul 2, 2026 | 39.00 | 40.00 | 38.65 | 39.00 | 39.00 | -2.50% | 91,056 |
| Jul 1, 2026 | 40.00 | 40.00 | 39.49 | 40.00 | 40.00 | 1.29% | 45,806 |
| Jun 30, 2026 | 39.49 | 39.50 | 38.73 | 39.49 | 39.49 | 1.96% | 432,654 |
| Jun 29, 2026 | 38.73 | 39.00 | 38.50 | 38.73 | 38.73 | -0.69% | 14,070 |
| Jun 26, 2026 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | - | 371,380 |
| Jun 25, 2026 | 39.00 | 39.20 | 38.50 | 39.00 | 39.00 | - | 39,890 |
| Jun 24, 2026 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | -0.51% | 111,042 |
| Jun 23, 2026 | 39.20 | 39.50 | 39.10 | 39.20 | 39.20 | -0.73% | 55,454 |
| Jun 22, 2026 | 39.49 | 39.50 | 38.90 | 39.49 | 39.49 | 1.52% | 22,342 |
| Jun 19, 2026 | 38.90 | 39.50 | 38.90 | 38.90 | 38.90 | 1.83% | 23,915 |
| Jun 18, 2026 | 38.20 | 39.50 | 38.17 | 38.20 | 38.20 | -3.29% | 205,002 |
| Jun 17, 2026 | 39.50 | 39.50 | 38.70 | 39.50 | 39.50 | 0.51% | 10,947 |
| Jun 16, 2026 | 39.30 | 39.30 | 38.50 | 39.30 | 39.30 | 2.08% | 7,518 |
| Jun 15, 2026 | 38.50 | 39.50 | 38.50 | 38.50 | 38.50 | -2.53% | 20,134 |
| 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 |