Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 9.43
+0.06 (0.64%)
Dec 24, 2025, 12:59 PM EST
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.37 | 9.50 | 9.36 | 9.43 | - | 0.64% | 31,977 |
| Dec 23, 2025 | 9.47 | 9.47 | 9.30 | 9.37 | 9.37 | -0.11% | 14,840 |
| Dec 22, 2025 | 9.47 | 9.49 | 9.35 | 9.38 | 9.38 | -1.26% | 18,679 |
| Dec 19, 2025 | 9.27 | 9.50 | 9.27 | 9.50 | 9.50 | 2.48% | 77,972 |
| Dec 18, 2025 | 9.13 | 9.30 | 9.13 | 9.27 | 9.27 | 1.53% | 8,497 |
| Dec 17, 2025 | 9.11 | 9.43 | 9.11 | 9.13 | 9.13 | -3.18% | 10,489 |
| Dec 16, 2025 | 9.19 | 9.51 | 9.16 | 9.43 | 9.43 | 3.06% | 71,547 |
| Dec 15, 2025 | 9.09 | 9.15 | 9.04 | 9.15 | 9.15 | 1.95% | 22,459 |
| Dec 12, 2025 | 8.83 | 9.05 | 8.83 | 8.98 | 8.98 | -0.17% | 50,131 |
| Dec 11, 2025 | 8.85 | 9.00 | 8.80 | 8.99 | 8.99 | 1.81% | 70,010 |
| Dec 10, 2025 | 8.39 | 8.90 | 8.38 | 8.83 | 8.83 | 2.67% | 70,210 |
| Dec 9, 2025 | 8.54 | 8.60 | 8.51 | 8.60 | 8.60 | 0.64% | 53,403 |
| Dec 8, 2025 | 8.31 | 8.56 | 8.31 | 8.55 | 8.55 | 2.09% | 45,717 |
| Dec 5, 2025 | 8.29 | 8.41 | 8.23 | 8.37 | 8.37 | 1.70% | 25,792 |
| Dec 4, 2025 | 8.14 | 8.30 | 8.13 | 8.23 | 8.23 | 1.48% | 14,005 |
| Dec 3, 2025 | 8.24 | 8.24 | 8.11 | 8.11 | 8.11 | -1.22% | 3,924 |
| Dec 2, 2025 | 8.19 | 8.30 | 8.15 | 8.21 | 8.21 | 0.61% | 11,155 |
| Dec 1, 2025 | 8.30 | 8.30 | 8.13 | 8.16 | 8.16 | -0.61% | 4,415 |
| Nov 28, 2025 | 8.18 | 8.25 | 8.08 | 8.21 | 8.21 | 0.86% | 18,725 |
| Nov 27, 2025 | 8.20 | 8.20 | 8.08 | 8.14 | 8.14 | 1.62% | 10,012 |
| Nov 26, 2025 | 8.20 | 8.26 | 8.01 | 8.01 | 8.01 | -3.03% | 34,057 |
| Nov 25, 2025 | 8.28 | 8.28 | 8.15 | 8.26 | 8.26 | -0.24% | 70,580 |
| Nov 24, 2025 | 8.03 | 8.32 | 7.94 | 8.28 | 8.18 | 2.99% | 68,362 |
| Nov 21, 2025 | 7.91 | 8.20 | 7.91 | 8.04 | 7.95 | 0.75% | 58,518 |
| Nov 20, 2025 | 8.00 | 8.05 | 7.92 | 7.98 | 7.89 | -0.62% | 34,235 |
| Nov 19, 2025 | 8.05 | 8.06 | 7.97 | 8.03 | 7.94 | -0.25% | 98,161 |
| Nov 18, 2025 | 8.16 | 8.20 | 7.98 | 8.05 | 7.96 | -1.11% | 46,317 |
| Nov 17, 2025 | 7.85 | 8.14 | 7.85 | 8.14 | 8.05 | 3.69% | 102,562 |
| Nov 14, 2025 | 8.10 | 8.10 | 7.80 | 7.85 | 7.76 | -3.09% | 40,008 |
| Nov 13, 2025 | 8.17 | 8.21 | 8.05 | 8.10 | 8.01 | -1.22% | 4,108 |
| Nov 12, 2025 | 8.10 | 8.20 | 8.05 | 8.20 | 8.11 | 1.23% | 26,456 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.01 | - | 4,189 |
| Nov 10, 2025 | 8.24 | 8.24 | 8.10 | 8.10 | 8.01 | - | 6,264 |
| Nov 7, 2025 | 8.10 | 8.18 | 8.07 | 8.10 | 8.01 | 0.37% | 7,205 |
| Nov 6, 2025 | 8.05 | 8.08 | 8.00 | 8.07 | 7.98 | 0.88% | 8,720 |
| Nov 5, 2025 | 7.98 | 8.02 | 7.98 | 8.00 | 7.91 | 0.38% | 5,605 |
| Nov 4, 2025 | 8.02 | 8.02 | 7.97 | 7.97 | 7.88 | -0.38% | 8,530 |
| Nov 3, 2025 | 7.99 | 8.03 | 7.99 | 8.00 | 7.91 | - | 12,075 |
| Oct 31, 2025 | 8.05 | 8.05 | 7.99 | 8.00 | 7.91 | 0.25% | 9,600 |
| Oct 30, 2025 | 7.91 | 8.01 | 7.91 | 7.98 | 7.89 | 0.13% | 12,242 |
| Oct 29, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | 7.88 | -0.50% | 15,504 |
| Oct 28, 2025 | 8.18 | 8.49 | 8.01 | 8.01 | 7.92 | -2.44% | 37,173 |
| Oct 27, 2025 | 8.17 | 8.27 | 8.16 | 8.21 | 8.12 | -0.48% | 10,151 |
| Oct 24, 2025 | 8.29 | 8.30 | 8.24 | 8.25 | 8.16 | 0.61% | 9,721 |
| Oct 23, 2025 | 8.16 | 8.22 | 8.16 | 8.20 | 8.11 | 0.24% | 23,075 |
| Oct 22, 2025 | 8.25 | 8.30 | 8.16 | 8.18 | 8.09 | 0.12% | 13,080 |
| Oct 21, 2025 | 8.39 | 8.39 | 8.12 | 8.17 | 8.08 | -1.21% | 61,635 |
| Oct 20, 2025 | 8.39 | 8.47 | 8.22 | 8.27 | 8.17 | 1.60% | 39,613 |
| Oct 17, 2025 | 8.23 | 8.23 | 8.12 | 8.14 | 8.05 | -0.73% | 17,879 |
| Oct 16, 2025 | 8.32 | 8.32 | 8.20 | 8.20 | 8.11 | - | 9,157 |