Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 8.19
+0.04 (0.49%)
Aug 28, 2025, 3:59 PM EDT
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.23 | 8.23 | 8.16 | 8.17 | 8.17 | 0.25% | 6,754 |
| Aug 27, 2025 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | - | 34,304 |
| Aug 26, 2025 | 8.25 | 8.31 | 8.15 | 8.15 | 8.06 | -0.73% | 29,600 |
| Aug 25, 2025 | 8.16 | 8.24 | 8.15 | 8.21 | 8.12 | 0.74% | 11,100 |
| Aug 22, 2025 | 8.20 | 8.25 | 8.15 | 8.15 | 8.06 | - | 17,400 |
| Aug 21, 2025 | 8.10 | 8.19 | 8.10 | 8.15 | 8.06 | 0.12% | 13,900 |
| Aug 20, 2025 | 8.25 | 8.25 | 8.14 | 8.14 | 8.05 | -0.61% | 23,500 |
| Aug 19, 2025 | 8.28 | 8.28 | 8.15 | 8.19 | 8.10 | -0.73% | 21,844 |
| Aug 18, 2025 | 8.01 | 8.28 | 8.01 | 8.25 | 8.16 | 3.38% | 23,429 |
| Aug 15, 2025 | 7.77 | 8.01 | 7.27 | 7.98 | 7.89 | 10.68% | 24,049 |
| Aug 14, 2025 | 7.47 | 7.70 | 7.21 | 7.21 | 7.13 | -4.50% | 59,600 |
| Aug 13, 2025 | 7.49 | 7.79 | 7.48 | 7.55 | 7.46 | 1.89% | 29,808 |
| Aug 12, 2025 | 7.41 | 7.62 | 7.41 | 7.41 | 7.33 | -0.13% | 45,500 |
| Aug 11, 2025 | 7.61 | 7.61 | 7.42 | 7.42 | 7.34 | -2.62% | 32,800 |
| Aug 8, 2025 | 7.86 | 7.87 | 7.62 | 7.62 | 7.53 | -1.68% | 32,600 |
| Aug 7, 2025 | 7.85 | 7.92 | 7.75 | 7.75 | 7.66 | 1.31% | 4,900 |
| Aug 6, 2025 | 7.60 | 7.77 | 7.54 | 7.65 | 7.56 | 1.19% | 49,400 |
| Aug 5, 2025 | 7.52 | 7.58 | 7.52 | 7.56 | 7.47 | 0.40% | 23,119 |
| Aug 1, 2025 | 7.69 | 7.69 | 7.53 | 7.53 | 7.44 | -2.21% | 13,526 |
| Jul 31, 2025 | 7.74 | 7.74 | 7.70 | 7.70 | 7.61 | -1.79% | 29,649 |
| Jul 30, 2025 | 7.83 | 7.92 | 7.73 | 7.84 | 7.75 | -0.13% | 87,400 |
| Jul 29, 2025 | 7.86 | 7.86 | 7.83 | 7.85 | 7.76 | -0.13% | 29,600 |
| Jul 28, 2025 | 7.98 | 8.00 | 7.86 | 7.86 | 7.77 | -1.63% | 47,203 |
| Jul 25, 2025 | 8.05 | 8.05 | 7.98 | 7.99 | 7.99 | -0.12% | 20,500 |
| Jul 24, 2025 | 8.17 | 8.17 | 7.99 | 8.00 | 8.00 | 0.13% | 39,832 |
| Jul 23, 2025 | 7.90 | 8.06 | 7.89 | 7.99 | 7.99 | 1.78% | 59,800 |
| Jul 22, 2025 | 7.93 | 7.93 | 7.85 | 7.85 | 7.85 | -1.01% | 10,528 |
| Jul 21, 2025 | 8.01 | 8.04 | 7.93 | 7.93 | 7.93 | -0.88% | 10,700 |
| Jul 18, 2025 | 7.94 | 8.12 | 7.89 | 8.00 | 8.00 | 2.30% | 31,100 |
| Jul 17, 2025 | 8.02 | 8.04 | 7.82 | 7.82 | 7.82 | -2.25% | 37,500 |
| Jul 16, 2025 | 8.13 | 8.13 | 8.00 | 8.00 | 8.00 | -1.48% | 66,430 |
| Jul 15, 2025 | 8.24 | 8.24 | 8.12 | 8.12 | 8.12 | -1.34% | 19,100 |
| Jul 14, 2025 | 8.37 | 8.37 | 8.16 | 8.23 | 8.23 | -1.79% | 33,531 |
| Jul 11, 2025 | 8.35 | 8.45 | 8.35 | 8.38 | 8.38 | 0.84% | 2,518 |
| Jul 10, 2025 | 8.39 | 8.42 | 8.20 | 8.31 | 8.31 | -0.95% | 11,342 |
| Jul 9, 2025 | 8.15 | 8.39 | 8.15 | 8.39 | 8.39 | 1.94% | 5,202 |
| Jul 8, 2025 | 8.00 | 8.30 | 8.00 | 8.23 | 8.23 | 2.24% | 15,030 |
| Jul 7, 2025 | 8.45 | 8.50 | 8.05 | 8.05 | 8.05 | -4.73% | 11,341 |
| Jul 4, 2025 | 8.56 | 8.61 | 8.45 | 8.45 | 8.45 | -0.71% | 5,600 |
| Jul 3, 2025 | 8.75 | 8.75 | 8.51 | 8.51 | 8.51 | -4.17% | 15,500 |
| Jul 2, 2025 | 8.50 | 8.88 | 8.37 | 8.88 | 8.88 | 6.09% | 21,400 |
| Jun 30, 2025 | 8.23 | 8.57 | 8.23 | 8.37 | 8.37 | 2.07% | 39,238 |
| Jun 27, 2025 | 8.54 | 8.54 | 8.20 | 8.20 | 8.20 | -1.91% | 10,900 |
| Jun 26, 2025 | 8.57 | 8.57 | 8.35 | 8.36 | 8.36 | -1.07% | 27,943 |
| Jun 25, 2025 | 8.57 | 8.57 | 8.43 | 8.45 | 8.45 | - | 5,816 |
| Jun 24, 2025 | 8.69 | 8.69 | 8.39 | 8.45 | 8.45 | 1.20% | 23,400 |
| Jun 23, 2025 | 8.80 | 8.81 | 8.29 | 8.35 | 8.35 | -5.97% | 36,533 |
| Jun 20, 2025 | 8.64 | 8.88 | 8.55 | 8.88 | 8.88 | 3.74% | 53,600 |
| Jun 19, 2025 | 8.50 | 8.64 | 8.50 | 8.56 | 8.56 | -0.35% | 5,300 |
| Jun 18, 2025 | 8.64 | 8.67 | 8.59 | 8.59 | 8.59 | 0.35% | 12,500 |