Sagicor Financial Company Ltd. (TSX: SFC)
Canada flag Canada · Delayed Price · Currency is CAD
6.18
+0.01 (0.16%)
Dec 20, 2024, 3:53 PM EST

Sagicor Financial Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.166.266.166.186.180.16%14,290
Dec 19, 20246.206.206.116.176.17-0.48%20,500
Dec 18, 20246.256.256.206.206.20-0.16%7,500
Dec 17, 20246.256.306.216.216.21-0.96%9,000
Dec 16, 20246.396.396.246.276.27-1.26%4,500
Dec 13, 20246.496.496.356.356.35-2.46%20,743
Dec 12, 20246.506.526.496.516.510.15%2,300
Dec 11, 20246.546.546.486.506.50-0.61%14,100
Dec 10, 20246.546.546.456.546.54-24,430
Dec 9, 20246.596.596.506.546.540.31%12,100
Dec 6, 20246.626.626.526.526.52-1.51%10,300
Dec 5, 20246.586.626.546.626.620.76%8,027
Dec 4, 20246.596.626.556.576.57-0.30%15,500
Dec 3, 20246.546.656.546.596.590.76%62,500
Dec 2, 20246.556.666.546.546.540.31%27,900
Nov 29, 20246.506.596.486.526.520.62%45,000
Nov 28, 20246.456.506.456.486.480.62%21,825
Nov 27, 20246.306.456.266.446.442.55%22,900
Nov 26, 20246.396.416.106.286.28-2.64%59,306
Nov 25, 20246.336.466.336.456.372.54%55,219
Nov 22, 20246.286.356.156.296.21-34,500
Nov 21, 20246.306.356.206.296.21-0.16%65,300
Nov 20, 20246.216.306.166.306.220.80%31,500
Nov 19, 20246.056.266.046.256.173.48%90,924
Nov 18, 20246.046.055.976.045.96-22,600
Nov 15, 20246.056.055.986.045.96-0.17%30,600
Nov 14, 20246.056.056.026.055.97-59,800
Nov 13, 20246.026.056.006.055.970.67%5,400
Nov 12, 20246.096.096.016.015.93-0.66%2,400
Nov 11, 20246.096.096.006.055.97-0.66%10,541
Nov 8, 20246.056.106.056.096.010.66%10,200
Nov 7, 20245.976.065.956.055.971.51%11,000
Nov 6, 20246.016.015.965.965.88-0.67%7,142
Nov 5, 20245.966.005.956.005.920.67%4,300
Nov 4, 20246.206.205.855.965.88-4.03%97,400
Nov 1, 20246.256.286.156.216.130.16%6,503
Oct 31, 20246.206.206.206.206.12-1,300
Oct 30, 20246.256.256.186.206.12-0.64%2,434
Oct 29, 20246.256.256.206.246.16-4,602
Oct 28, 20246.236.256.216.246.160.16%10,000
Oct 25, 20246.156.246.156.236.151.80%11,703
Oct 24, 20246.216.215.986.126.04-1.77%21,935
Oct 23, 20246.236.236.206.236.15-9,510
Oct 22, 20246.256.256.206.236.15-0.32%704,238
Oct 21, 20246.316.316.206.256.17-0.48%5,106
Oct 18, 20246.306.306.276.286.200.16%8,135
Oct 17, 20246.306.326.276.276.19-0.95%6,124
Oct 16, 20246.156.366.156.336.253.09%5,633
Oct 15, 20246.156.166.006.146.06-0.16%13,214
Oct 11, 20246.146.156.096.156.07-8,502
Oct 10, 20246.126.166.006.156.070.33%8,532
Oct 9, 20246.106.156.086.136.050.99%7,600
Oct 8, 20246.076.106.026.075.99-3,619
Oct 7, 20246.096.106.076.075.990.66%3,004
Oct 4, 20246.026.106.016.035.95-1.15%21,300
Oct 3, 20245.756.105.656.106.026.09%104,138
Oct 2, 20245.635.795.635.755.672.13%25,200
Oct 1, 20245.575.665.575.635.561.08%3,005
Sep 30, 20245.505.585.505.575.501.27%20,636
Sep 27, 20245.615.655.405.505.43-1.79%95,500
Sep 26, 20245.715.915.565.605.53-1.06%23,600
Sep 25, 20245.705.705.665.665.59-0.35%9,601
Sep 24, 20245.705.705.655.685.611.61%7,305
Sep 23, 20245.605.635.565.595.520.72%9,300
Sep 20, 20245.605.665.555.555.48-0.89%9,700
Sep 19, 20245.725.755.605.605.53-2.78%14,842
Sep 18, 20245.665.825.665.765.681.77%11,800
Sep 17, 20245.675.705.515.665.59-1.22%19,510
Sep 16, 20245.825.825.735.735.66-1.38%9,904
Sep 13, 20245.835.835.815.815.73-0.17%4,724
Sep 12, 20245.925.925.825.825.74-1.85%2,128
Sep 11, 20245.885.935.815.935.851.37%10,900
Sep 10, 20245.955.965.835.855.77-0.85%15,000
Sep 9, 20245.995.995.905.905.82-1.50%5,500
Sep 6, 20245.996.005.995.995.910.50%2,018
Sep 5, 20246.036.035.955.965.88-1.16%2,610
Sep 4, 20246.036.155.986.035.95-0.17%8,426
Sep 3, 20246.006.046.006.045.960.67%5,000
Aug 30, 20246.106.106.006.005.92-1.64%1,900
Aug 29, 20246.006.106.006.106.022.01%4,700
Aug 28, 20246.006.155.905.985.90-1.32%12,300
Aug 27, 20246.076.095.996.065.980.50%6,306
Aug 26, 20246.056.106.006.035.87-1.31%9,300
Aug 23, 20246.106.136.106.115.950.16%4,532
Aug 22, 20246.106.106.076.105.94-9,600
Aug 21, 20246.136.136.106.105.94-0.16%1,200
Aug 20, 20246.156.186.096.115.950.33%8,800
Aug 19, 20245.846.095.846.095.936.84%3,745
Aug 16, 20246.016.125.655.705.55-9.67%16,617
Aug 15, 20246.496.496.316.316.14-2.92%6,323
Aug 14, 20246.426.516.426.506.332.04%9,214
Aug 13, 20246.156.436.156.376.203.58%6,037
Aug 12, 20246.046.156.046.155.991.32%10,718
Aug 9, 20246.056.106.056.075.91-0.49%30,600
Aug 8, 20245.776.105.776.105.945.17%9,730
Aug 7, 20245.945.945.755.805.65-1.69%16,936
Aug 6, 20246.056.075.895.905.74-3.28%7,933
Aug 2, 20246.096.106.006.105.941.33%3,600
Aug 1, 20246.006.105.956.025.860.33%9,202
Jul 31, 20246.006.265.826.005.840.33%32,614