Sagicor Financial Company Ltd. (SGCFF)
OTCMKTS · Delayed Price · Currency is USD
6.24
+0.07 (1.20%)
At close: Aug 5, 2026
SGCFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.27 | 6.28 | 6.24 | 6.24 | 6.24 | 1.20% | 4,573 |
| Aug 4, 2026 | 6.22 | 6.22 | 6.17 | 6.17 | 6.17 | 0.33% | 13,500 |
| Jul 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.49% | 11,300 |
| Jul 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.17% | 22,100 |
| Jul 23, 2026 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | -1.16% | 549 |
| Jul 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.72% | 8,285 |
| Jul 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.98% | 1,687 |
| Jul 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.49% | 9,340 |
| Jul 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.05% | 7,100 |
| Jul 13, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.70% | 2,400 |
| Jul 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Jul 8, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 6,400 |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,600 |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.00% | 540 |
| Jun 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.63% | 3,250 |
| Jun 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.57% | 4,049 |
| Jun 5, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -2.18% | 9,100 |
| Jun 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.38% | 6,700 |
| May 20, 2026 | 6.23 | 6.23 | 6.18 | 6.18 | 6.11 | -7.07% | 4,000 |
| May 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -6.07% | 11,935 |
| May 6, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.99 | 1.14% | 6,025 |
| May 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | -2.64% | 7,600 |
| Apr 20, 2026 | 7.21 | 7.21 | 7.19 | 7.19 | 7.10 | 4.81% | 3,500 |
| Apr 14, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | 2.39% | 7,087 |
| Apr 8, 2026 | 6.83 | 6.83 | 6.70 | 6.70 | 6.62 | 2.92% | 3,294 |
| Apr 6, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | - | 100 |
| Apr 2, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | -6.47% | 6,300 |
| Mar 31, 2026 | 7.58 | 7.58 | 6.96 | 6.96 | 6.88 | -8.12% | 6,525 |
| Mar 16, 2026 | 7.22 | 7.65 | 7.22 | 7.65 | 7.48 | 7.23% | 2,337 |
| Mar 12, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.98 | -1.95% | 500 |
| Mar 11, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.12 | 4.32% | 500 |
| Mar 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.82 | 2.52% | 101 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | -3.36% | 200 |