Sygnus Real Estate Finance Limited (JMSE:SRFJMD)
Jamaica · Delayed Price · Currency is JMD 10.50
+0.10 (0.96%)
At close: May 4, 2026
JMSE:SRFJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.08% | 56 |
| Apr 30, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 5 |
| Apr 29, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 19.22% | 834 |
| Apr 28, 2026 | 9.00 | 10.69 | 9.00 | 9.00 | 9.00 | -15.89% | 3,740 |
| Apr 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% | 39 |
| Apr 21, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.61% | 598 |
| Apr 17, 2026 | 10.56 | 10.74 | 10.56 | 10.56 | 10.56 | -1.68% | 21 |
| Apr 16, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% | 27 |
| Apr 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.18% | 50 |
| Apr 10, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.59% | 8 |
| Apr 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 21 |
| Apr 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 11 |
| Apr 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 185 |
| Apr 2, 2026 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 694 |
| Apr 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 100 |
| Mar 31, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 273 |
| Mar 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 813 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | 200 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 200 |
| Mar 25, 2026 | 10.50 | 10.90 | 10.50 | 10.50 | 10.50 | -3.58% | 283 |
| Mar 23, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 3.62% | 2,180 |
| Mar 20, 2026 | 10.51 | 10.90 | 10.51 | 10.51 | 10.51 | -4.45% | 456 |
| Mar 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 1,153 |
| Mar 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 195 |
| Mar 17, 2026 | 10.50 | 10.99 | 10.50 | 10.50 | 10.50 | -2.78% | 3,589 |
| Mar 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 1,218 |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 53 |
| Mar 12, 2026 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | -0.91% | 1,104 |
| Mar 11, 2026 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | - | 4,037 |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 60 |
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 153 |
| Mar 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 300 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,050 |
| Mar 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 639 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 500 |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 302 |
| Feb 24, 2026 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | - | 80 |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 202 |
| Feb 20, 2026 | 11.30 | 11.30 | 10.50 | 11.30 | 11.30 | 0.09% | 1,472 |
| Feb 19, 2026 | 11.29 | 11.29 | 10.50 | 11.29 | 11.29 | -0.09% | 3,510 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | -1.48% | 60 |
| Feb 13, 2026 | 11.47 | 11.47 | 10.93 | 11.47 | 11.47 | 4.27% | 142 |
| Feb 12, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | - | 1,150 |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 447 |
| Feb 10, 2026 | 11.00 | 11.48 | 11.00 | 11.00 | 11.00 | -4.18% | 1,997 |
| Feb 9, 2026 | 11.48 | 11.48 | 11.00 | 11.48 | 11.48 | 2.96% | 2,001 |
| Feb 6, 2026 | 11.15 | 11.48 | 10.55 | 11.15 | 11.15 | -2.87% | 35 |
| Feb 5, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 8.82% | 32 |
| Feb 3, 2026 | 10.55 | 11.45 | 10.55 | 10.55 | 10.55 | -8.10% | 1,691 |