Sagicor Financial Company Ltd. (TSX:SFC)
Canada
· Delayed Price · Currency is CAD 7.90
-0.05 (-0.63%)
Jun 2, 2025, 12:55 PM EDT
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.86 | 7.97 | 7.85 | 7.95 | 7.95 | -0.13% | 40,500 |
| May 29, 2025 | 8.01 | 8.01 | 7.91 | 7.96 | 7.96 | -0.75% | 30,400 |
| May 28, 2025 | 8.03 | 8.03 | 7.94 | 8.02 | 8.02 | -0.12% | 4,500 |
| May 27, 2025 | 8.04 | 8.10 | 7.97 | 8.03 | 8.03 | 0.75% | 13,100 |
| May 26, 2025 | 7.91 | 8.00 | 7.91 | 7.97 | 7.97 | 0.89% | 89,630 |
| May 23, 2025 | 7.94 | 8.02 | 7.90 | 7.90 | 7.81 | 0.25% | 29,643 |
| May 22, 2025 | 7.90 | 8.01 | 7.88 | 7.88 | 7.79 | - | 15,215 |
| May 21, 2025 | 8.21 | 8.21 | 7.88 | 7.88 | 7.79 | -1.13% | 10,932 |
| May 20, 2025 | 8.00 | 8.14 | 7.93 | 7.97 | 7.88 | -1.36% | 18,800 |
| May 16, 2025 | 8.11 | 8.12 | 7.90 | 8.08 | 7.99 | -1.82% | 288,100 |
| May 15, 2025 | 8.14 | 8.25 | 8.09 | 8.23 | 8.13 | 1.60% | 27,403 |
| May 14, 2025 | 7.91 | 8.14 | 7.91 | 8.10 | 8.00 | 3.85% | 50,000 |
| May 13, 2025 | 7.75 | 7.90 | 7.64 | 7.80 | 7.71 | -1.27% | 40,303 |
| May 12, 2025 | 7.98 | 8.00 | 7.85 | 7.90 | 7.81 | -0.25% | 18,400 |
| May 9, 2025 | 7.92 | 7.97 | 7.91 | 7.92 | 7.83 | - | 3,900 |
| May 8, 2025 | 7.85 | 7.92 | 7.85 | 7.92 | 7.83 | 0.51% | 7,000 |
| May 7, 2025 | 7.87 | 7.90 | 7.85 | 7.88 | 7.79 | - | 2,300 |
| May 6, 2025 | 7.91 | 7.91 | 7.88 | 7.88 | 7.79 | 0.25% | 600 |
| May 5, 2025 | 7.92 | 7.92 | 7.85 | 7.86 | 7.77 | -0.51% | 12,600 |
| May 2, 2025 | 7.80 | 7.92 | 7.80 | 7.90 | 7.81 | 1.80% | 16,600 |
| May 1, 2025 | 7.91 | 7.91 | 7.76 | 7.76 | 7.67 | 0.78% | 13,700 |
| Apr 30, 2025 | 7.67 | 7.81 | 7.65 | 7.70 | 7.61 | -1.16% | 5,114 |
| Apr 29, 2025 | 7.73 | 7.84 | 7.68 | 7.79 | 7.70 | 1.56% | 9,500 |
| Apr 28, 2025 | 7.87 | 7.95 | 7.64 | 7.67 | 7.58 | -1.79% | 21,500 |
| Apr 25, 2025 | 7.89 | 7.89 | 7.78 | 7.81 | 7.81 | -0.64% | 12,400 |
| Apr 24, 2025 | 7.75 | 7.91 | 7.75 | 7.86 | 7.86 | 1.42% | 19,435 |
| Apr 23, 2025 | 7.82 | 7.91 | 7.70 | 7.75 | 7.75 | -0.26% | 32,248 |
| Apr 22, 2025 | 7.92 | 8.00 | 7.74 | 7.77 | 7.77 | 0.13% | 14,900 |
| Apr 21, 2025 | 7.96 | 8.07 | 7.75 | 7.76 | 7.76 | -3.36% | 33,045 |
| Apr 17, 2025 | 8.06 | 8.14 | 7.88 | 8.03 | 8.03 | - | 37,300 |
| Apr 16, 2025 | 8.10 | 8.10 | 7.93 | 8.03 | 8.03 | -0.86% | 23,036 |
| Apr 15, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 2.14% | 94,500 |
| Apr 14, 2025 | 7.80 | 7.95 | 7.75 | 7.93 | 7.93 | 2.19% | 38,200 |
| Apr 11, 2025 | 7.75 | 7.89 | 7.57 | 7.76 | 7.76 | -0.51% | 110,714 |
| Apr 10, 2025 | 7.81 | 7.96 | 7.79 | 7.80 | 7.80 | -3.11% | 39,615 |
| Apr 9, 2025 | 7.55 | 8.05 | 7.55 | 8.05 | 8.05 | 5.23% | 112,211 |
| Apr 8, 2025 | 7.56 | 7.87 | 7.55 | 7.65 | 7.65 | -0.78% | 31,724 |
| Apr 7, 2025 | 7.85 | 7.90 | 7.70 | 7.71 | 7.71 | -3.02% | 42,434 |
| Apr 4, 2025 | 7.90 | 8.00 | 7.90 | 7.95 | 7.95 | -1.85% | 29,037 |
| Apr 3, 2025 | 7.92 | 8.10 | 7.92 | 8.10 | 8.10 | 0.87% | 32,000 |
| Apr 2, 2025 | 7.98 | 8.09 | 7.98 | 8.03 | 8.03 | - | 85,811 |
| Apr 1, 2025 | 7.85 | 8.06 | 7.82 | 8.03 | 8.03 | 2.55% | 57,902 |
| Mar 31, 2025 | 7.78 | 7.95 | 7.78 | 7.83 | 7.83 | -1.39% | 7,400 |
| Mar 28, 2025 | 7.89 | 7.94 | 7.76 | 7.94 | 7.94 | 0.63% | 53,700 |
| Mar 27, 2025 | 7.88 | 7.90 | 7.80 | 7.89 | 7.89 | 0.38% | 212,941 |
| Mar 26, 2025 | 7.85 | 7.90 | 7.80 | 7.86 | 7.76 | 0.26% | 87,100 |
| Mar 25, 2025 | 7.72 | 7.86 | 7.67 | 7.84 | 7.74 | 2.75% | 22,900 |
| Mar 24, 2025 | 7.97 | 7.97 | 7.63 | 7.63 | 7.54 | -2.80% | 272,800 |
| Mar 21, 2025 | 7.84 | 7.90 | 7.58 | 7.85 | 7.75 | -0.25% | 89,119 |
| Mar 20, 2025 | 7.99 | 7.99 | 7.70 | 7.87 | 7.77 | 1.42% | 24,234 |