Sagicor Financial Company Ltd. (SGCFF)
OTCMKTS · Delayed Price · Currency is USD
5.91
+0.11 (1.92%)
At close: Nov 9, 2026
SGCFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.75 | 5.91 | 5.70 | 5.91 | 5.91 | 1.93% | 43,600 |
| Nov 6, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -3.06% | 2,400 |
| Nov 4, 2026 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | 0.14% | 57,900 |
| Nov 3, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | 1.53% | 800 |
| Oct 26, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | 3,570 |
| Oct 21, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.18% | 19,300 |
| Oct 20, 2026 | 5.91 | 5.95 | 5.91 | 5.91 | 5.91 | 1.37% | 1,706 |
| Oct 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.51% | 691 |
| Oct 15, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.75% | 4,600 |
| Oct 2, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -3.16% | 3,300 |
| Sep 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.66% | 300 |
| Sep 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 20,162 |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.86% | 210 |
| Sep 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.27% | 1,400 |
| Sep 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.46% | 700 |
| Sep 16, 2026 | 6.11 | 6.11 | 6.04 | 6.04 | 6.04 | -3.05% | 1,372 |
| Sep 15, 2026 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | -5.32% | 8,100 |
| Sep 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.62% | 1,000 |
| Sep 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | 820 |
| Aug 31, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 11,300 |
| Aug 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | 2,302 |
| Aug 26, 2026 | 6.45 | 6.51 | 6.45 | 6.48 | 6.48 | 1.97% | 12,700 |
| Aug 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | - | 22,600 |
| Aug 24, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | 1.10% | 3,502 |
| Aug 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.29 | 2.25% | 5,410 |
| Aug 18, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | -1.33% | 4,744 |
| Aug 17, 2026 | 6.24 | 6.30 | 6.23 | 6.30 | 6.23 | 1.35% | 10,500 |
| Aug 13, 2026 | 6.33 | 6.33 | 6.22 | 6.22 | 6.15 | -2.81% | 5,790 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 0.31% | 2,000 |
| Aug 11, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | 2.18% | 100 |
| Aug 5, 2026 | 6.27 | 6.28 | 6.24 | 6.24 | 6.17 | 1.20% | 4,573 |
| Aug 4, 2026 | 6.22 | 6.22 | 6.17 | 6.17 | 6.10 | 0.33% | 13,500 |
| Jul 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -0.49% | 11,300 |
| Jul 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | 3.17% | 22,100 |
| Jul 23, 2026 | 6.03 | 6.03 | 5.99 | 5.99 | 5.92 | -1.16% | 549 |
| Jul 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | -2.72% | 8,285 |
| Jul 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.16 | 2.98% | 3,987 |
| Jul 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -0.49% | 9,340 |
| Jul 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | 2.05% | 7,100 |
| Jul 13, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | -0.70% | 2,400 |
| Jul 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | 1,000 |
| Jul 8, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.93 | - | 6,400 |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | - | 1,600 |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 2.00% | 540 |
| Jun 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.81 | -1.63% | 3,250 |
| Jun 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | 2.57% | 4,049 |
| Jun 5, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.76 | -2.18% | 9,100 |
| Jun 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | -2.38% | 6,700 |
| May 20, 2026 | 6.23 | 6.23 | 6.18 | 6.18 | 6.03 | -7.07% | 4,000 |