Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 8.14
+0.02 (0.25%)
Oct 9, 2025, 4:00 PM EDT
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.13 | 8.25 | 8.12 | 8.14 | 8.14 | 0.25% | 14,923 |
| Oct 8, 2025 | 8.14 | 8.26 | 8.12 | 8.12 | 8.12 | - | 11,111 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | -1.69% | 22,300 |
| Oct 6, 2025 | 8.60 | 8.60 | 8.26 | 8.26 | 8.26 | -1.08% | 8,733 |
| Oct 3, 2025 | 8.35 | 8.36 | 8.27 | 8.35 | 8.35 | 1.33% | 8,416 |
| Oct 2, 2025 | 8.35 | 8.35 | 8.21 | 8.24 | 8.24 | 0.12% | 5,441 |
| Oct 1, 2025 | 8.21 | 8.35 | 8.21 | 8.23 | 8.23 | -1.20% | 3,900 |
| Sep 30, 2025 | 8.54 | 8.54 | 8.33 | 8.33 | 8.33 | -1.42% | 16,400 |
| Sep 29, 2025 | 8.33 | 8.51 | 8.30 | 8.45 | 8.45 | 1.44% | 9,400 |
| Sep 26, 2025 | 8.12 | 8.33 | 8.12 | 8.33 | 8.33 | 1.71% | 73,345 |
| Sep 25, 2025 | 8.22 | 8.34 | 8.13 | 8.19 | 8.19 | -2.27% | 35,100 |
| Sep 24, 2025 | 8.69 | 8.69 | 8.35 | 8.38 | 8.38 | -1.87% | 16,521 |
| Sep 23, 2025 | 8.62 | 8.62 | 8.53 | 8.54 | 8.54 | -0.81% | 16,700 |
| Sep 22, 2025 | 8.68 | 8.68 | 8.58 | 8.61 | 8.61 | 0.70% | 24,525 |
| Sep 19, 2025 | 8.53 | 8.55 | 8.35 | 8.55 | 8.55 | -0.58% | 73,300 |
| Sep 18, 2025 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | -0.12% | 13,017 |
| Sep 17, 2025 | 8.60 | 8.62 | 8.60 | 8.61 | 8.61 | 0.12% | 1,800 |
| Sep 16, 2025 | 8.61 | 8.66 | 8.60 | 8.60 | 8.60 | - | 3,630 |
| Sep 15, 2025 | 8.60 | 8.68 | 8.60 | 8.60 | 8.60 | -0.12% | 26,100 |
| Sep 12, 2025 | 8.59 | 8.67 | 8.54 | 8.61 | 8.61 | 1.06% | 50,100 |
| Sep 11, 2025 | 8.50 | 8.57 | 8.45 | 8.52 | 8.52 | 0.83% | 15,500 |
| Sep 10, 2025 | 8.23 | 8.53 | 8.23 | 8.45 | 8.45 | 2.55% | 38,800 |
| Sep 9, 2025 | 8.13 | 8.30 | 8.13 | 8.24 | 8.24 | 1.35% | 13,301 |
| Sep 8, 2025 | 8.11 | 8.15 | 7.99 | 8.13 | 8.13 | 0.25% | 13,538 |
| Sep 5, 2025 | 8.15 | 8.30 | 8.11 | 8.11 | 8.11 | -0.49% | 13,129 |
| Sep 4, 2025 | 8.15 | 8.30 | 8.09 | 8.15 | 8.15 | 1.12% | 11,822 |
| Sep 3, 2025 | 7.87 | 8.12 | 7.87 | 8.06 | 8.06 | 3.07% | 12,000 |
| Sep 2, 2025 | 8.15 | 8.15 | 7.79 | 7.82 | 7.82 | -4.05% | 56,000 |
| Aug 29, 2025 | 8.16 | 8.19 | 8.14 | 8.15 | 8.15 | -0.49% | 17,500 |
| Aug 28, 2025 | 8.23 | 8.23 | 8.16 | 8.19 | 8.19 | 0.49% | 8,700 |
| 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 | 7.33 | -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 |