Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 8.10
+0.03 (0.37%)
Nov 7, 2025, 4:00 PM EST
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.10 | 8.18 | 8.07 | 8.10 | 8.10 | 0.37% | 7,110 |
| Nov 6, 2025 | 8.05 | 8.08 | 8.00 | 8.07 | 8.07 | 0.88% | 8,720 |
| Nov 5, 2025 | 7.98 | 8.02 | 7.98 | 8.00 | 8.00 | 0.38% | 5,605 |
| Nov 4, 2025 | 8.02 | 8.02 | 7.97 | 7.97 | 7.97 | -0.38% | 8,530 |
| Nov 3, 2025 | 7.99 | 8.03 | 7.99 | 8.00 | 8.00 | - | 12,100 |
| Oct 31, 2025 | 8.05 | 8.05 | 7.99 | 8.00 | 8.00 | 0.25% | 9,600 |
| Oct 30, 2025 | 7.91 | 8.01 | 7.91 | 7.98 | 7.98 | 0.13% | 12,242 |
| Oct 29, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | 7.97 | -0.50% | 15,504 |
| Oct 28, 2025 | 8.18 | 8.49 | 8.01 | 8.01 | 8.01 | -2.44% | 37,200 |
| Oct 27, 2025 | 8.17 | 8.27 | 8.16 | 8.21 | 8.21 | -0.48% | 10,200 |
| Oct 24, 2025 | 8.29 | 8.30 | 8.24 | 8.25 | 8.25 | 0.61% | 9,721 |
| Oct 23, 2025 | 8.16 | 8.22 | 8.16 | 8.20 | 8.20 | 0.24% | 23,100 |
| Oct 22, 2025 | 8.25 | 8.30 | 8.16 | 8.18 | 8.18 | 0.12% | 13,100 |
| Oct 21, 2025 | 8.39 | 8.39 | 8.12 | 8.17 | 8.17 | -1.21% | 61,635 |
| Oct 20, 2025 | 8.39 | 8.47 | 8.22 | 8.27 | 8.27 | 1.60% | 39,613 |
| Oct 17, 2025 | 8.23 | 8.23 | 8.12 | 8.14 | 8.14 | -0.73% | 17,900 |
| Oct 16, 2025 | 8.32 | 8.32 | 8.20 | 8.20 | 8.20 | - | 9,200 |
| Oct 15, 2025 | 8.36 | 8.36 | 8.12 | 8.20 | 8.20 | -2.15% | 30,600 |
| Oct 14, 2025 | 8.12 | 8.40 | 8.12 | 8.38 | 8.38 | 3.20% | 13,700 |
| Oct 10, 2025 | 8.21 | 8.21 | 8.12 | 8.12 | 8.12 | -0.25% | 37,230 |
| Oct 9, 2025 | 8.13 | 8.25 | 8.12 | 8.14 | 8.14 | 0.25% | 14,923 |
| Oct 8, 2025 | 8.14 | 8.26 | 8.12 | 8.12 | 8.12 | - | 11,111 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | -1.69% | 22,300 |
| Oct 6, 2025 | 8.60 | 8.60 | 8.26 | 8.26 | 8.26 | -1.08% | 8,733 |
| Oct 3, 2025 | 8.35 | 8.36 | 8.27 | 8.35 | 8.35 | 1.33% | 8,416 |
| Oct 2, 2025 | 8.35 | 8.35 | 8.21 | 8.24 | 8.24 | 0.12% | 5,441 |
| Oct 1, 2025 | 8.21 | 8.35 | 8.21 | 8.23 | 8.23 | -1.20% | 3,900 |
| Sep 30, 2025 | 8.54 | 8.54 | 8.33 | 8.33 | 8.33 | -1.42% | 16,400 |
| Sep 29, 2025 | 8.33 | 8.51 | 8.30 | 8.45 | 8.45 | 1.44% | 9,400 |
| Sep 26, 2025 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | 1.71% | 73,345 |
| Sep 25, 2025 | 8.22 | 8.34 | 8.13 | 8.19 | 8.19 | -2.27% | 35,100 |
| Sep 24, 2025 | 8.69 | 8.69 | 8.35 | 8.38 | 8.38 | -1.87% | 16,521 |
| Sep 23, 2025 | 8.62 | 8.62 | 8.53 | 8.54 | 8.54 | -0.81% | 16,700 |
| Sep 22, 2025 | 8.68 | 8.68 | 8.58 | 8.61 | 8.61 | 0.70% | 24,525 |
| Sep 19, 2025 | 8.53 | 8.55 | 8.35 | 8.55 | 8.55 | -0.58% | 73,300 |
| Sep 18, 2025 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | -0.12% | 13,017 |
| Sep 17, 2025 | 8.60 | 8.62 | 8.60 | 8.61 | 8.61 | 0.12% | 1,800 |
| Sep 16, 2025 | 8.61 | 8.66 | 8.60 | 8.60 | 8.60 | - | 3,630 |
| Sep 15, 2025 | 8.60 | 8.68 | 8.60 | 8.60 | 8.60 | -0.12% | 26,100 |
| Sep 12, 2025 | 8.59 | 8.67 | 8.54 | 8.61 | 8.61 | 1.06% | 50,100 |
| Sep 11, 2025 | 8.50 | 8.57 | 8.45 | 8.52 | 8.52 | 0.83% | 15,500 |
| Sep 10, 2025 | 8.23 | 8.53 | 8.23 | 8.45 | 8.45 | 2.55% | 38,800 |
| Sep 9, 2025 | 8.13 | 8.30 | 8.13 | 8.24 | 8.24 | 1.35% | 13,301 |
| Sep 8, 2025 | 8.11 | 8.15 | 7.99 | 8.13 | 8.13 | 0.25% | 13,538 |
| Sep 5, 2025 | 8.15 | 8.30 | 8.11 | 8.11 | 8.11 | -0.49% | 13,129 |
| Sep 4, 2025 | 8.15 | 8.30 | 8.09 | 8.15 | 8.15 | 1.12% | 11,822 |
| Sep 3, 2025 | 7.87 | 8.12 | 7.87 | 8.06 | 8.06 | 3.07% | 12,000 |
| Sep 2, 2025 | 8.15 | 8.15 | 7.79 | 7.82 | 7.82 | -4.05% | 56,000 |
| Aug 29, 2025 | 8.16 | 8.19 | 8.14 | 8.15 | 8.15 | -0.49% | 17,500 |
| Aug 28, 2025 | 8.23 | 8.23 | 8.16 | 8.19 | 8.19 | 0.49% | 8,700 |