Sagicor Financial Company Ltd. (TSX:SFC)
Canada
· Delayed Price · Currency is CAD 7.94
+0.05 (0.63%)
Mar 28, 2025, 3:59 PM EST
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.89 | 7.94 | 7.76 | 7.94 | 7.94 | 0.63% | 53,671 |
| 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 |
| Mar 19, 2025 | 7.30 | 7.90 | 7.30 | 7.76 | 7.66 | 3.19% | 53,600 |
| Mar 18, 2025 | 7.99 | 7.99 | 7.40 | 7.52 | 7.43 | -5.53% | 298,435 |
| Mar 17, 2025 | 7.85 | 8.00 | 7.68 | 7.96 | 7.86 | 1.79% | 30,916 |
| Mar 14, 2025 | 7.41 | 7.82 | 7.41 | 7.82 | 7.72 | 5.53% | 32,000 |
| Mar 13, 2025 | 7.21 | 7.42 | 7.21 | 7.41 | 7.32 | 2.35% | 6,514 |
| Mar 12, 2025 | 7.02 | 7.32 | 6.97 | 7.24 | 7.15 | 2.26% | 8,600 |
| Mar 11, 2025 | 7.13 | 7.14 | 6.96 | 7.08 | 6.99 | 1.14% | 8,400 |
| Mar 10, 2025 | 7.10 | 7.11 | 6.96 | 7.00 | 6.91 | -1.82% | 16,721 |
| Mar 7, 2025 | 7.17 | 7.17 | 7.02 | 7.13 | 7.04 | -0.70% | 6,541 |
| Mar 6, 2025 | 7.30 | 7.30 | 7.17 | 7.18 | 7.09 | -2.05% | 5,400 |
| Mar 5, 2025 | 7.48 | 7.48 | 7.32 | 7.33 | 7.24 | -2.01% | 1,700 |
| Mar 4, 2025 | 7.51 | 7.66 | 7.22 | 7.48 | 7.39 | -2.35% | 22,500 |
| Mar 3, 2025 | 7.70 | 7.84 | 7.62 | 7.66 | 7.57 | 0.52% | 31,700 |
| Feb 28, 2025 | 7.65 | 7.67 | 7.51 | 7.62 | 7.53 | -2.43% | 24,600 |
| Feb 27, 2025 | 8.07 | 8.07 | 7.81 | 7.81 | 7.71 | -3.22% | 1,423 |
| Feb 26, 2025 | 7.81 | 8.15 | 7.81 | 8.07 | 7.97 | 0.12% | 55,104 |
| Feb 25, 2025 | 7.99 | 8.06 | 7.88 | 8.06 | 7.96 | 1.13% | 25,726 |
| Feb 24, 2025 | 8.00 | 8.00 | 7.80 | 7.97 | 7.87 | -0.75% | 240,600 |
| Feb 21, 2025 | 7.99 | 8.08 | 7.90 | 8.03 | 7.93 | 0.37% | 55,407 |
| Feb 20, 2025 | 7.96 | 8.00 | 7.86 | 8.00 | 7.90 | 0.63% | 77,332 |
| Feb 19, 2025 | 7.91 | 8.05 | 7.90 | 7.95 | 7.85 | -1.61% | 23,741 |
| Feb 18, 2025 | 8.00 | 8.13 | 7.90 | 8.08 | 7.98 | 0.12% | 22,727 |
| Feb 14, 2025 | 8.02 | 8.17 | 8.01 | 8.07 | 7.98 | 0.25% | 8,730 |
| Feb 13, 2025 | 8.00 | 8.28 | 8.00 | 8.05 | 7.95 | 1.26% | 60,529 |
| Feb 12, 2025 | 7.94 | 8.00 | 7.91 | 7.95 | 7.85 | -0.38% | 11,900 |
| Feb 11, 2025 | 7.95 | 7.98 | 7.95 | 7.98 | 7.88 | 0.88% | 15,602 |
| Feb 10, 2025 | 7.94 | 8.00 | 7.85 | 7.91 | 7.81 | -0.38% | 22,639 |
| Feb 7, 2025 | 8.21 | 8.21 | 7.78 | 7.94 | 7.84 | -3.76% | 41,700 |
| Feb 6, 2025 | 8.08 | 8.40 | 7.75 | 8.25 | 8.15 | 4.43% | 153,903 |
| Feb 5, 2025 | 6.90 | 7.90 | 6.90 | 7.90 | 7.80 | 14.49% | 80,100 |
| Feb 4, 2025 | 6.66 | 6.93 | 6.66 | 6.90 | 6.82 | 3.76% | 98,800 |
| Feb 3, 2025 | 6.80 | 6.80 | 6.64 | 6.65 | 6.57 | -2.21% | 20,000 |
| Jan 31, 2025 | 6.77 | 6.83 | 6.75 | 6.80 | 6.72 | -0.44% | 8,624 |
| Jan 30, 2025 | 6.87 | 6.87 | 6.82 | 6.83 | 6.75 | -0.58% | 10,800 |
| Jan 29, 2025 | 6.89 | 6.89 | 6.80 | 6.87 | 6.79 | 0.59% | 11,100 |
| Jan 28, 2025 | 6.75 | 6.86 | 6.71 | 6.83 | 6.75 | 1.19% | 27,418 |
| Jan 27, 2025 | 6.70 | 6.85 | 6.50 | 6.75 | 6.67 | 0.75% | 71,302 |
| Jan 24, 2025 | 6.81 | 6.88 | 6.70 | 6.70 | 6.62 | -2.62% | 122,800 |
| Jan 23, 2025 | 6.78 | 7.04 | 6.76 | 6.88 | 6.80 | 2.08% | 113,240 |
| Jan 22, 2025 | 6.68 | 6.82 | 6.68 | 6.74 | 6.66 | 0.60% | 32,900 |
| Jan 21, 2025 | 6.50 | 6.72 | 6.50 | 6.70 | 6.62 | 3.40% | 145,120 |
| Jan 20, 2025 | 6.54 | 6.54 | 6.46 | 6.48 | 6.40 | 1.09% | 2,800 |
| Jan 17, 2025 | 6.32 | 6.50 | 6.29 | 6.41 | 6.33 | -1.84% | 9,810 |