Sagicor Financial Company Ltd. (TSX: SFC)
Canada
· Delayed Price · Currency is CAD
6.18
+0.01 (0.16%)
Dec 20, 2024, 3:53 PM EST
Sagicor Financial Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 6.16 | 6.26 | 6.16 | 6.18 | 6.18 | 0.16% | 14,290 |
Dec 19, 2024 | 6.20 | 6.20 | 6.11 | 6.17 | 6.17 | -0.48% | 20,500 |
Dec 18, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.16% | 7,500 |
Dec 17, 2024 | 6.25 | 6.30 | 6.21 | 6.21 | 6.21 | -0.96% | 9,000 |
Dec 16, 2024 | 6.39 | 6.39 | 6.24 | 6.27 | 6.27 | -1.26% | 4,500 |
Dec 13, 2024 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | -2.46% | 20,743 |
Dec 12, 2024 | 6.50 | 6.52 | 6.49 | 6.51 | 6.51 | 0.15% | 2,300 |
Dec 11, 2024 | 6.54 | 6.54 | 6.48 | 6.50 | 6.50 | -0.61% | 14,100 |
Dec 10, 2024 | 6.54 | 6.54 | 6.45 | 6.54 | 6.54 | - | 24,430 |
Dec 9, 2024 | 6.59 | 6.59 | 6.50 | 6.54 | 6.54 | 0.31% | 12,100 |
Dec 6, 2024 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | -1.51% | 10,300 |
Dec 5, 2024 | 6.58 | 6.62 | 6.54 | 6.62 | 6.62 | 0.76% | 8,027 |
Dec 4, 2024 | 6.59 | 6.62 | 6.55 | 6.57 | 6.57 | -0.30% | 15,500 |
Dec 3, 2024 | 6.54 | 6.65 | 6.54 | 6.59 | 6.59 | 0.76% | 62,500 |
Dec 2, 2024 | 6.55 | 6.66 | 6.54 | 6.54 | 6.54 | 0.31% | 27,900 |
Nov 29, 2024 | 6.50 | 6.59 | 6.48 | 6.52 | 6.52 | 0.62% | 45,000 |
Nov 28, 2024 | 6.45 | 6.50 | 6.45 | 6.48 | 6.48 | 0.62% | 21,825 |
Nov 27, 2024 | 6.30 | 6.45 | 6.26 | 6.44 | 6.44 | 2.55% | 22,900 |
Nov 26, 2024 | 6.39 | 6.41 | 6.10 | 6.28 | 6.28 | -2.64% | 59,306 |
Nov 25, 2024 | 6.33 | 6.46 | 6.33 | 6.45 | 6.37 | 2.54% | 55,219 |
Nov 22, 2024 | 6.28 | 6.35 | 6.15 | 6.29 | 6.21 | - | 34,500 |
Nov 21, 2024 | 6.30 | 6.35 | 6.20 | 6.29 | 6.21 | -0.16% | 65,300 |
Nov 20, 2024 | 6.21 | 6.30 | 6.16 | 6.30 | 6.22 | 0.80% | 31,500 |
Nov 19, 2024 | 6.05 | 6.26 | 6.04 | 6.25 | 6.17 | 3.48% | 90,924 |
Nov 18, 2024 | 6.04 | 6.05 | 5.97 | 6.04 | 5.96 | - | 22,600 |
Nov 15, 2024 | 6.05 | 6.05 | 5.98 | 6.04 | 5.96 | -0.17% | 30,600 |
Nov 14, 2024 | 6.05 | 6.05 | 6.02 | 6.05 | 5.97 | - | 59,800 |
Nov 13, 2024 | 6.02 | 6.05 | 6.00 | 6.05 | 5.97 | 0.67% | 5,400 |
Nov 12, 2024 | 6.09 | 6.09 | 6.01 | 6.01 | 5.93 | -0.66% | 2,400 |
Nov 11, 2024 | 6.09 | 6.09 | 6.00 | 6.05 | 5.97 | -0.66% | 10,541 |
Nov 8, 2024 | 6.05 | 6.10 | 6.05 | 6.09 | 6.01 | 0.66% | 10,200 |
Nov 7, 2024 | 5.97 | 6.06 | 5.95 | 6.05 | 5.97 | 1.51% | 11,000 |
Nov 6, 2024 | 6.01 | 6.01 | 5.96 | 5.96 | 5.88 | -0.67% | 7,142 |
Nov 5, 2024 | 5.96 | 6.00 | 5.95 | 6.00 | 5.92 | 0.67% | 4,300 |
Nov 4, 2024 | 6.20 | 6.20 | 5.85 | 5.96 | 5.88 | -4.03% | 97,400 |
Nov 1, 2024 | 6.25 | 6.28 | 6.15 | 6.21 | 6.13 | 0.16% | 6,503 |
Oct 31, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - | 1,300 |
Oct 30, 2024 | 6.25 | 6.25 | 6.18 | 6.20 | 6.12 | -0.64% | 2,434 |
Oct 29, 2024 | 6.25 | 6.25 | 6.20 | 6.24 | 6.16 | - | 4,602 |
Oct 28, 2024 | 6.23 | 6.25 | 6.21 | 6.24 | 6.16 | 0.16% | 10,000 |
Oct 25, 2024 | 6.15 | 6.24 | 6.15 | 6.23 | 6.15 | 1.80% | 11,703 |
Oct 24, 2024 | 6.21 | 6.21 | 5.98 | 6.12 | 6.04 | -1.77% | 21,935 |
Oct 23, 2024 | 6.23 | 6.23 | 6.20 | 6.23 | 6.15 | - | 9,510 |
Oct 22, 2024 | 6.25 | 6.25 | 6.20 | 6.23 | 6.15 | -0.32% | 704,238 |
Oct 21, 2024 | 6.31 | 6.31 | 6.20 | 6.25 | 6.17 | -0.48% | 5,106 |
Oct 18, 2024 | 6.30 | 6.30 | 6.27 | 6.28 | 6.20 | 0.16% | 8,135 |
Oct 17, 2024 | 6.30 | 6.32 | 6.27 | 6.27 | 6.19 | -0.95% | 6,124 |
Oct 16, 2024 | 6.15 | 6.36 | 6.15 | 6.33 | 6.25 | 3.09% | 5,633 |
Oct 15, 2024 | 6.15 | 6.16 | 6.00 | 6.14 | 6.06 | -0.16% | 13,214 |
Oct 11, 2024 | 6.14 | 6.15 | 6.09 | 6.15 | 6.07 | - | 8,502 |
Oct 10, 2024 | 6.12 | 6.16 | 6.00 | 6.15 | 6.07 | 0.33% | 8,532 |
Oct 9, 2024 | 6.10 | 6.15 | 6.08 | 6.13 | 6.05 | 0.99% | 7,600 |
Oct 8, 2024 | 6.07 | 6.10 | 6.02 | 6.07 | 5.99 | - | 3,619 |
Oct 7, 2024 | 6.09 | 6.10 | 6.07 | 6.07 | 5.99 | 0.66% | 3,004 |
Oct 4, 2024 | 6.02 | 6.10 | 6.01 | 6.03 | 5.95 | -1.15% | 21,300 |
Oct 3, 2024 | 5.75 | 6.10 | 5.65 | 6.10 | 6.02 | 6.09% | 104,138 |
Oct 2, 2024 | 5.63 | 5.79 | 5.63 | 5.75 | 5.67 | 2.13% | 25,200 |
Oct 1, 2024 | 5.57 | 5.66 | 5.57 | 5.63 | 5.56 | 1.08% | 3,005 |
Sep 30, 2024 | 5.50 | 5.58 | 5.50 | 5.57 | 5.50 | 1.27% | 20,636 |
Sep 27, 2024 | 5.61 | 5.65 | 5.40 | 5.50 | 5.43 | -1.79% | 95,500 |
Sep 26, 2024 | 5.71 | 5.91 | 5.56 | 5.60 | 5.53 | -1.06% | 23,600 |
Sep 25, 2024 | 5.70 | 5.70 | 5.66 | 5.66 | 5.59 | -0.35% | 9,601 |
Sep 24, 2024 | 5.70 | 5.70 | 5.65 | 5.68 | 5.61 | 1.61% | 7,305 |
Sep 23, 2024 | 5.60 | 5.63 | 5.56 | 5.59 | 5.52 | 0.72% | 9,300 |
Sep 20, 2024 | 5.60 | 5.66 | 5.55 | 5.55 | 5.48 | -0.89% | 9,700 |
Sep 19, 2024 | 5.72 | 5.75 | 5.60 | 5.60 | 5.53 | -2.78% | 14,842 |
Sep 18, 2024 | 5.66 | 5.82 | 5.66 | 5.76 | 5.68 | 1.77% | 11,800 |
Sep 17, 2024 | 5.67 | 5.70 | 5.51 | 5.66 | 5.59 | -1.22% | 19,510 |
Sep 16, 2024 | 5.82 | 5.82 | 5.73 | 5.73 | 5.66 | -1.38% | 9,904 |
Sep 13, 2024 | 5.83 | 5.83 | 5.81 | 5.81 | 5.73 | -0.17% | 4,724 |
Sep 12, 2024 | 5.92 | 5.92 | 5.82 | 5.82 | 5.74 | -1.85% | 2,128 |
Sep 11, 2024 | 5.88 | 5.93 | 5.81 | 5.93 | 5.85 | 1.37% | 10,900 |
Sep 10, 2024 | 5.95 | 5.96 | 5.83 | 5.85 | 5.77 | -0.85% | 15,000 |
Sep 9, 2024 | 5.99 | 5.99 | 5.90 | 5.90 | 5.82 | -1.50% | 5,500 |
Sep 6, 2024 | 5.99 | 6.00 | 5.99 | 5.99 | 5.91 | 0.50% | 2,018 |
Sep 5, 2024 | 6.03 | 6.03 | 5.95 | 5.96 | 5.88 | -1.16% | 2,610 |
Sep 4, 2024 | 6.03 | 6.15 | 5.98 | 6.03 | 5.95 | -0.17% | 8,426 |
Sep 3, 2024 | 6.00 | 6.04 | 6.00 | 6.04 | 5.96 | 0.67% | 5,000 |
Aug 30, 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 5.92 | -1.64% | 1,900 |
Aug 29, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.02 | 2.01% | 4,700 |
Aug 28, 2024 | 6.00 | 6.15 | 5.90 | 5.98 | 5.90 | -1.32% | 12,300 |
Aug 27, 2024 | 6.07 | 6.09 | 5.99 | 6.06 | 5.98 | 0.50% | 6,306 |
Aug 26, 2024 | 6.05 | 6.10 | 6.00 | 6.03 | 5.87 | -1.31% | 9,300 |
Aug 23, 2024 | 6.10 | 6.13 | 6.10 | 6.11 | 5.95 | 0.16% | 4,532 |
Aug 22, 2024 | 6.10 | 6.10 | 6.07 | 6.10 | 5.94 | - | 9,600 |
Aug 21, 2024 | 6.13 | 6.13 | 6.10 | 6.10 | 5.94 | -0.16% | 1,200 |
Aug 20, 2024 | 6.15 | 6.18 | 6.09 | 6.11 | 5.95 | 0.33% | 8,800 |
Aug 19, 2024 | 5.84 | 6.09 | 5.84 | 6.09 | 5.93 | 6.84% | 3,745 |
Aug 16, 2024 | 6.01 | 6.12 | 5.65 | 5.70 | 5.55 | -9.67% | 16,617 |
Aug 15, 2024 | 6.49 | 6.49 | 6.31 | 6.31 | 6.14 | -2.92% | 6,323 |
Aug 14, 2024 | 6.42 | 6.51 | 6.42 | 6.50 | 6.33 | 2.04% | 9,214 |
Aug 13, 2024 | 6.15 | 6.43 | 6.15 | 6.37 | 6.20 | 3.58% | 6,037 |
Aug 12, 2024 | 6.04 | 6.15 | 6.04 | 6.15 | 5.99 | 1.32% | 10,718 |
Aug 9, 2024 | 6.05 | 6.10 | 6.05 | 6.07 | 5.91 | -0.49% | 30,600 |
Aug 8, 2024 | 5.77 | 6.10 | 5.77 | 6.10 | 5.94 | 5.17% | 9,730 |
Aug 7, 2024 | 5.94 | 5.94 | 5.75 | 5.80 | 5.65 | -1.69% | 16,936 |
Aug 6, 2024 | 6.05 | 6.07 | 5.89 | 5.90 | 5.74 | -3.28% | 7,933 |
Aug 2, 2024 | 6.09 | 6.10 | 6.00 | 6.10 | 5.94 | 1.33% | 3,600 |
Aug 1, 2024 | 6.00 | 6.10 | 5.95 | 6.02 | 5.86 | 0.33% | 9,202 |
Jul 31, 2024 | 6.00 | 6.26 | 5.82 | 6.00 | 5.84 | 0.33% | 32,614 |