Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 9.74
-0.01 (-0.10%)
At close: Feb 4, 2026
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.80 | 9.80 | 9.69 | 9.74 | 9.74 | -0.10% | 11,897 |
| Feb 3, 2026 | 9.55 | 9.76 | 9.51 | 9.75 | 9.75 | 2.63% | 29,273 |
| Feb 2, 2026 | 9.99 | 10.00 | 9.50 | 9.50 | 9.50 | -2.76% | 31,087 |
| Jan 30, 2026 | 9.68 | 9.77 | 9.45 | 9.77 | 9.77 | 0.83% | 20,693 |
| Jan 29, 2026 | 9.69 | 9.74 | 9.59 | 9.69 | 9.69 | 0.94% | 32,498 |
| Jan 28, 2026 | 9.50 | 9.65 | 9.30 | 9.60 | 9.60 | 1.05% | 46,924 |
| Jan 27, 2026 | 9.17 | 9.56 | 9.17 | 9.50 | 9.50 | 2.70% | 146,734 |
| Jan 26, 2026 | 9.21 | 9.35 | 9.21 | 9.25 | 9.25 | -1.49% | 18,852 |
| Jan 23, 2026 | 9.07 | 9.43 | 9.07 | 9.39 | 9.39 | 2.96% | 71,200 |
| Jan 22, 2026 | 9.20 | 9.20 | 9.07 | 9.12 | 9.12 | -0.22% | 15,607 |
| Jan 21, 2026 | 9.11 | 9.14 | 9.04 | 9.14 | 9.14 | 0.44% | 140,267 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.07 | 9.10 | 9.10 | -0.55% | 13,558 |
| Jan 19, 2026 | 9.33 | 9.33 | 9.12 | 9.15 | 9.15 | -0.22% | 17,456 |
| Jan 16, 2026 | 9.27 | 9.27 | 9.15 | 9.17 | 9.17 | -1.40% | 8,143 |
| Jan 15, 2026 | 9.26 | 9.41 | 9.23 | 9.30 | 9.30 | 1.09% | 54,158 |
| Jan 14, 2026 | 9.26 | 9.26 | 9.14 | 9.20 | 9.20 | 0.11% | 16,986 |
| Jan 13, 2026 | 9.16 | 9.28 | 9.16 | 9.19 | 9.19 | 0.22% | 40,527 |
| Jan 12, 2026 | 9.11 | 9.25 | 9.11 | 9.17 | 9.17 | -1.93% | 24,366 |
| Jan 9, 2026 | 9.34 | 9.35 | 8.99 | 9.35 | 9.35 | 1.74% | 24,036 |
| Jan 8, 2026 | 9.40 | 9.44 | 9.18 | 9.19 | 9.19 | -1.82% | 22,087 |
| Jan 7, 2026 | 9.57 | 9.65 | 9.36 | 9.36 | 9.36 | -2.30% | 21,460 |
| Jan 6, 2026 | 9.61 | 9.65 | 9.51 | 9.58 | 9.58 | - | 14,103 |
| Jan 5, 2026 | 9.63 | 9.65 | 9.53 | 9.58 | 9.58 | -0.73% | 16,989 |
| Jan 2, 2026 | 9.54 | 9.65 | 9.54 | 9.65 | 9.65 | 1.79% | 41,883 |
| Dec 31, 2025 | 9.44 | 9.50 | 9.32 | 9.48 | 9.48 | 0.64% | 14,473 |
| Dec 30, 2025 | 9.35 | 9.55 | 9.35 | 9.42 | 9.42 | -1.46% | 9,698 |
| Dec 29, 2025 | 9.29 | 9.64 | 9.29 | 9.56 | 9.56 | 1.38% | 40,489 |
| Dec 24, 2025 | 9.37 | 9.50 | 9.36 | 9.43 | 9.43 | 0.64% | 33,077 |
| 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 |