Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica · Delayed Price · Currency is JMD 38.85
+0.35 (0.91%)
At close: Jul 24, 2026
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |