Sygnus Real Estate Finance Limited (JMSE:SRFJMD)
Jamaica · Delayed Price · Currency is JMD 12.50
-0.50 (-3.85%)
At close: Jan 16, 2026
JMSE:SRFJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 241 |
| Jan 15, 2026 | 13.00 | 13.00 | 12.86 | 13.00 | 13.00 | - | 282 |
| Jan 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,032 |
| Jan 13, 2026 | 13.00 | 13.00 | 12.86 | 13.00 | 13.00 | -0.31% | 102 |
| Jan 12, 2026 | 13.04 | 13.15 | 13.04 | 13.04 | 13.04 | -0.84% | 1,438 |
| Jan 9, 2026 | 13.15 | 13.15 | 12.99 | 13.15 | 13.15 | 1.62% | 3,336 |
| Jan 8, 2026 | 12.94 | 12.95 | 9.85 | 12.94 | 12.94 | 0.31% | 3,409 |
| Jan 7, 2026 | 12.90 | 12.90 | 9.85 | 12.90 | 12.90 | -0.39% | 2,471 |
| Jan 6, 2026 | 12.95 | 13.00 | 12.95 | 12.95 | 12.95 | -1.82% | 1,565 |
| Jan 5, 2026 | 13.19 | 13.20 | 11.80 | 13.19 | 13.19 | 1.46% | 8,624 |
| Jan 2, 2026 | 13.00 | 13.00 | 11.79 | 13.00 | 13.00 | 9.70% | 1,930 |
| Dec 31, 2025 | 11.85 | 11.89 | 11.85 | 11.85 | 11.85 | -0.34% | 73 |
| Dec 30, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 5.69% | 909 |
| Dec 29, 2025 | 11.25 | 13.89 | 11.25 | 11.25 | 11.25 | -19.64% | 3,584 |
| Dec 24, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | 14.00 | 9.46% | 2,011 |
| Dec 23, 2025 | 12.79 | 12.79 | 11.00 | 12.79 | 12.79 | 21.81% | 4,101 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 1.94% | 3,145 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 318 |
| Dec 18, 2025 | 10.35 | 10.47 | 10.35 | 10.35 | 10.35 | 2.99% | 2 |
| Dec 17, 2025 | 10.05 | 10.50 | 10.00 | 10.05 | 10.05 | - | 184 |
| Dec 16, 2025 | 10.05 | 10.50 | 10.02 | 10.05 | 10.05 | -1.47% | 6,750 |
| Dec 15, 2025 | 10.20 | 10.20 | 8.02 | 10.20 | 10.20 | 1.80% | 1,731 |
| Dec 12, 2025 | 10.02 | 10.20 | 10.02 | 10.02 | 10.02 | -1.76% | 2,942 |
| Dec 11, 2025 | 10.20 | 10.20 | 10.02 | 10.20 | 10.20 | - | 1,379 |
| Dec 10, 2025 | 10.20 | 10.20 | 9.90 | 10.20 | 10.20 | 3.03% | 1,791 |
| Dec 9, 2025 | 9.90 | 10.02 | 9.90 | 9.90 | 9.90 | -1.20% | 239 |
| Dec 8, 2025 | 10.02 | 10.20 | 8.65 | 10.02 | 10.02 | 7.40% | 10,590 |
| Dec 5, 2025 | 9.33 | 10.50 | 9.33 | 9.33 | 9.33 | -0.11% | 12,072 |
| Dec 4, 2025 | 9.34 | 9.34 | 9.22 | 9.34 | 9.34 | 0.97% | 19 |
| Dec 3, 2025 | 9.25 | 9.45 | 9.25 | 9.25 | 9.25 | 15.63% | 23 |
| Dec 2, 2025 | 8.00 | 9.90 | 8.00 | 8.00 | 8.00 | -11.11% | 1,001 |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11.11% | 90 |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% | 60 |
| Nov 27, 2025 | 8.11 | 10.20 | 8.11 | 8.11 | 8.11 | -20.49% | 567 |
| Nov 26, 2025 | 10.20 | 10.48 | 10.10 | 10.20 | 10.20 | -2.86% | 509 |
| Nov 25, 2025 | 10.50 | 10.50 | 8.90 | 10.50 | 10.50 | 4.48% | 3,591 |
| Nov 24, 2025 | 10.05 | 10.50 | 10.05 | 10.05 | 10.05 | 0.50% | 4,006 |
| Nov 21, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | -0.99% | 15,821 |
| Nov 20, 2025 | 10.10 | 10.50 | 8.84 | 10.10 | 10.10 | 0.60% | 6,808 |
| Nov 19, 2025 | 10.04 | 10.04 | 9.60 | 10.04 | 10.04 | -0.10% | 5,832 |
| Nov 18, 2025 | 10.05 | 10.05 | 9.77 | 10.05 | 10.05 | 6.91% | 5,014 |
| Nov 17, 2025 | 9.40 | 9.40 | 8.30 | 9.40 | 9.40 | 10.59% | 51,785 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 2,432 |
| Nov 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 5 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 5 |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,275 |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 4 |
| Nov 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 50 |
| Nov 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 31 |
| Nov 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | 500 |