Skip to main content
Sagicor Financial Company Ltd. (TSX:SFC)
Canada flag Canada · Delayed Price · Currency is CAD
8.03
+0.03 (0.38%)
Feb 21, 2025, 4:00 PM EST

Sagicor Financial Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.998.087.908.038.030.37%55,407
Feb 20, 20257.968.007.868.008.000.63%77,332
Feb 19, 20257.918.057.907.957.95-1.61%23,741
Feb 18, 20258.008.137.908.088.080.12%22,727
Feb 14, 20258.028.178.018.078.070.25%8,730
Feb 13, 20258.008.288.008.058.051.26%60,529
Feb 12, 20257.948.007.917.957.95-0.38%11,900
Feb 11, 20257.957.987.957.987.980.88%15,602
Feb 10, 20257.948.007.857.917.91-0.38%22,639
Feb 7, 20258.218.217.787.947.94-3.76%41,700
Feb 6, 20258.088.407.758.258.254.43%153,903
Feb 5, 20256.907.906.907.907.9014.49%80,100
Feb 4, 20256.666.936.666.906.903.76%98,800
Feb 3, 20256.806.806.646.656.65-2.21%20,000
Jan 31, 20256.776.836.756.806.80-0.44%8,624
Jan 30, 20256.876.876.826.836.83-0.58%10,800
Jan 29, 20256.896.896.806.876.870.59%11,100
Jan 28, 20256.756.866.716.836.831.19%27,418
Jan 27, 20256.706.856.506.756.750.75%71,302
Jan 24, 20256.816.886.706.706.70-2.62%122,800
Jan 23, 20256.787.046.766.886.882.08%113,240
Jan 22, 20256.686.826.686.746.740.60%32,900
Jan 21, 20256.506.726.506.706.703.40%145,120
Jan 20, 20256.546.546.466.486.481.09%2,800
Jan 17, 20256.326.506.296.416.41-1.84%9,810
Jan 16, 20256.496.546.446.536.531.24%103,300
Jan 15, 20256.336.506.336.456.451.74%29,434
Jan 14, 20256.346.346.326.346.340.32%3,415
Jan 13, 20256.436.436.276.326.32-0.32%6,200
Jan 10, 20256.316.346.236.346.340.48%21,300
Jan 9, 20256.456.456.306.316.310.16%156,200
Jan 8, 20256.356.356.306.306.30-12,130
Jan 7, 20256.276.316.276.306.300.80%1,700
Jan 6, 20256.116.456.116.256.251.13%20,400
Jan 3, 20256.206.216.186.186.18-0.32%23,840
Jan 2, 20256.196.206.196.206.200.16%4,400
Dec 31, 20246.206.206.196.196.19-0.64%19,806
Dec 30, 20246.166.236.116.236.23-0.32%6,800
Dec 27, 20246.156.356.106.256.251.96%31,129
Dec 24, 20246.486.486.116.136.130.33%5,800
Dec 23, 20246.186.186.056.116.11-1.13%21,232
Dec 20, 20246.166.266.166.186.180.16%14,300
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