Sagicor Group Jamaica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	41.00	41.00	40.90	41.00	41.00	-	72,431
Nov 6, 2026	41.00	41.00	40.95	41.00	41.00	0.59%	5,099
Nov 5, 2026	40.76	41.00	40.76	40.76	40.76	-0.59%	5,117
Nov 4, 2026	41.00	41.00	40.01	41.00	41.00	-	22,064
Nov 3, 2026	41.00	41.60	41.00	41.00	41.00	-1.37%	97,257
Nov 2, 2026	41.57	41.60	41.57	41.57	41.57	-0.07%	37,441
Oct 30, 2026	41.60	41.60	41.00	41.60	41.60	-	254,056
Oct 29, 2026	41.60	41.75	41.60	41.60	41.60	-0.36%	27,592
Oct 28, 2026	41.75	41.75	41.70	41.75	41.75	0.07%	8,820
Oct 27, 2026	41.72	41.75	41.70	41.72	41.72	-0.07%	30,265
Oct 26, 2026	41.75	41.75	41.00	41.75	41.75	-	8,588
Oct 23, 2026	41.75	41.75	41.00	41.75	41.75	-	24,182
Oct 22, 2026	41.75	42.30	41.70	41.75	41.75	-1.30%	61,428
Oct 21, 2026	42.30	42.30	42.13	42.30	42.30	0.36%	9,109
Oct 20, 2026	42.15	42.30	42.00	42.15	42.15	-0.35%	23,557
Oct 16, 2026	42.30	42.49	42.05	42.30	42.30	-0.45%	9,648
Oct 15, 2026	42.49	42.50	42.05	42.49	42.49	0.50%	23,746
Oct 14, 2026	42.28	42.50	40.02	42.28	42.28	-0.52%	113,738
Oct 13, 2026	42.50	43.40	42.50	42.50	42.50	-2.07%	12,894
Oct 12, 2026	43.40	44.00	42.28	43.40	43.40	0.70%	14,821
Oct 9, 2026	43.10	43.30	42.28	43.10	43.10	1.41%	46,368
Oct 8, 2026	42.50	43.30	42.32	42.50	42.50	0.52%	1,812
Oct 7, 2026	42.28	43.30	42.28	42.28	42.28	-1.45%	85,100
Oct 6, 2026	42.90	42.90	42.28	42.90	42.90	0.94%	8,046
Oct 5, 2026	42.50	43.00	42.28	42.50	42.50	-1.16%	20,207
Oct 2, 2026	43.00	43.00	42.28	43.00	43.00	1.65%	29,772
Oct 1, 2026	42.30	43.00	42.28	42.30	42.30	-0.59%	458,318
Sep 30, 2026	42.55	43.30	42.30	42.55	42.55	0.12%	46,109
Sep 29, 2026	42.50	43.00	42.28	42.50	42.50	0.47%	51,326
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