Sygnus Real Estate Finance Limited (JMSE:SRFJMD)
Jamaica · Delayed Price · Currency is JMD 9.20
-0.30 (-3.16%)
At close: Aug 13, 2026
JMSE:SRFJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 26.11% | 124 |
| Jul 2, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -15.01% | 1,524 |
| Jul 1, 2026 | 7.93 | 8.50 | 7.92 | 7.93 | 7.93 | - | 7,302 |
| Jun 30, 2026 | 7.93 | 8.00 | 7.93 | 7.93 | 7.93 | -0.88% | 41 |
| Jun 29, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 7,662 |
| Jun 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 1,000 |
| Jun 24, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 6.81% | 845 |
| Jun 22, 2026 | 7.49 | 7.49 | 7.39 | 7.49 | 7.49 | -6.37% | 19,123 |
| Jun 19, 2026 | 8.00 | 8.00 | 7.60 | 8.00 | 8.00 | - | 610 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.60 | 8.00 | 8.00 | - | 301 |
| Jun 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 2,889 |
| Jun 16, 2026 | 7.50 | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 18,489 |
| Jun 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,586 |
| Jun 12, 2026 | 8.00 | 8.35 | 8.00 | 8.00 | 8.00 | -5.88% | 4,240 |
| Jun 11, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | - | 300 |
| Jun 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 62 |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 14 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 6.12% | 3,080 |
| Jun 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.24% | 131 |
| Jun 2, 2026 | 7.40 | 8.50 | 7.40 | 7.40 | 7.40 | -12.94% | 3,484 |
| Jun 1, 2026 | 8.50 | 8.50 | 7.40 | 8.50 | 8.50 | -15.00% | 1,114 |
| May 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 99 |
| May 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 541 |
| May 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.89% | 200 |
| May 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8.02% | 25 |
| May 20, 2026 | 9.35 | 10.45 | 9.35 | 9.35 | 9.35 | -12.21% | 6,658 |