Sygnus Real Estate Finance Limited (JMSE:SRFJMD)
Jamaica · Delayed Price · Currency is JMD 7.50
-0.40 (-5.06%)
At close: Sep 28, 2026
JMSE:SRFJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.90 | 7.90 | 7.07 | 7.90 | 7.90 | -1.25% | 316 |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | 1,244 |
| Sep 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 15.14% | 667 |
| Sep 21, 2026 | 7.00 | 8.74 | 7.00 | 7.00 | 7.00 | 1.45% | 10,100 |
| Sep 18, 2026 | 6.90 | 7.65 | 6.90 | 6.90 | 6.90 | -23.25% | 16,600 |
| Sep 17, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% | 64 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 15.18% | 565 |
| Sep 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 13,430 |
| Sep 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -15.11% | 12,000 |
| Sep 11, 2026 | 9.00 | 9.00 | 8.67 | 9.00 | 9.00 | - | 203 |
| Sep 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 503 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.41 | 9.00 | 9.00 | 7.02% | 506 |
| Sep 8, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 12.13% | 106 |
| Sep 7, 2026 | 7.50 | 8.41 | 7.50 | 7.50 | 7.50 | -12.89% | 1,520 |
| Sep 4, 2026 | 8.61 | 8.61 | 7.30 | 8.61 | 8.61 | -4.33% | 303 |
| Sep 3, 2026 | 9.00 | 9.00 | 7.47 | 9.00 | 9.00 | - | 7,110 |
| Sep 2, 2026 | 9.00 | 9.00 | 8.65 | 9.00 | 9.00 | 4.65% | 3,506 |
| Sep 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 17.81% | 1,293 |
| Aug 31, 2026 | 7.30 | 8.60 | 7.30 | 7.30 | 7.30 | -15.02% | 20,789 |
| Aug 28, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 1,000 |
| Aug 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 7.37% | 22 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.82 | 8.00 | 8.00 | 2.30% | 2,099 |
| Aug 24, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | 540 |
| Aug 21, 2026 | 7.80 | 8.99 | 7.80 | 7.80 | 7.80 | -0.26% | 40,798 |
| Aug 19, 2026 | 7.82 | 9.00 | 7.82 | 7.82 | 7.82 | -15.00% | 1,091 |
| Aug 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 318 |
| Aug 13, 2026 | 9.20 | 9.50 | 9.20 | 9.20 | 9.20 | -3.16% | 16 |
| Aug 12, 2026 | 9.50 | 9.50 | 7.80 | 9.50 | 9.50 | - | 3,504 |
| Aug 11, 2026 | 9.50 | 9.50 | 7.80 | 9.50 | 9.50 | 5.56% | 803 |
| Aug 10, 2026 | 9.00 | 9.00 | 7.80 | 9.00 | 9.00 | 15.38% | 15,748 |
| Aug 7, 2026 | 7.80 | 7.80 | 7.39 | 7.80 | 7.80 | 5.41% | 27,824 |
| Aug 5, 2026 | 7.40 | 9.00 | 7.40 | 7.40 | 7.40 | 0.14% | 9,533 |
| Aug 4, 2026 | 7.39 | 7.75 | 7.39 | 7.39 | 7.39 | -22.21% | 2,104 |
| Jul 31, 2026 | 9.50 | 9.90 | 9.50 | 9.50 | 9.50 | -4.81% | 510 |
| Jul 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 220 |
| Jul 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 2,436 |
| Jul 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5.05% | 9,080 |
| Jul 24, 2026 | 9.50 | 9.99 | 9.50 | 9.50 | 9.50 | -4.81% | 1,574 |
| Jul 23, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 5.94% | 598 |
| Jul 22, 2026 | 9.42 | 9.99 | 9.42 | 9.42 | 9.42 | -5.71% | 1,206 |
| Jul 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.91% | 3,745 |
| Jul 20, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | - | 3,046 |
| Jul 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 898 |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 454 |
| Jul 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 33.96% | 906 |
| Jul 13, 2026 | 7.39 | 10.00 | 7.39 | 7.39 | 7.39 | -26.10% | 2,389 |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 255 |
| Jul 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 315 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.60 | 10.00 | 10.00 | 5.26% | 2,034 |
| Jul 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 11.76% | 757 |