Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 8.11
-0.10 (-1.22%)
At close: Dec 3, 2025
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.24 | 8.24 | 8.11 | 8.11 | 8.11 | -1.22% | 3,924 |
| Dec 2, 2025 | 8.19 | 8.30 | 8.15 | 8.21 | 8.21 | 0.61% | 11,155 |
| Dec 1, 2025 | 8.30 | 8.30 | 8.13 | 8.16 | 8.16 | -0.61% | 4,415 |
| Nov 28, 2025 | 8.18 | 8.25 | 8.08 | 8.21 | 8.21 | 0.86% | 18,725 |
| Nov 27, 2025 | 8.20 | 8.20 | 8.08 | 8.14 | 8.14 | 1.62% | 10,012 |
| Nov 26, 2025 | 8.20 | 8.26 | 8.01 | 8.01 | 8.01 | -3.03% | 34,057 |
| Nov 25, 2025 | 8.28 | 8.28 | 8.15 | 8.26 | 8.26 | -0.24% | 70,580 |
| Nov 24, 2025 | 8.03 | 8.32 | 7.94 | 8.28 | 8.18 | 2.99% | 68,362 |
| Nov 21, 2025 | 7.91 | 8.20 | 7.91 | 8.04 | 7.95 | 0.75% | 58,518 |
| Nov 20, 2025 | 8.00 | 8.05 | 7.92 | 7.98 | 7.89 | -0.62% | 34,235 |
| Nov 19, 2025 | 8.05 | 8.06 | 7.97 | 8.03 | 7.94 | -0.25% | 98,161 |
| Nov 18, 2025 | 8.16 | 8.20 | 7.98 | 8.05 | 7.96 | -1.11% | 46,317 |
| Nov 17, 2025 | 7.85 | 8.14 | 7.85 | 8.14 | 8.05 | 3.69% | 102,562 |
| Nov 14, 2025 | 8.10 | 8.10 | 7.80 | 7.85 | 7.76 | -3.09% | 40,008 |
| Nov 13, 2025 | 8.17 | 8.21 | 8.05 | 8.10 | 8.01 | -1.22% | 4,108 |
| Nov 12, 2025 | 8.10 | 8.20 | 8.05 | 8.20 | 8.11 | 1.23% | 26,456 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.01 | - | 4,189 |
| Nov 10, 2025 | 8.24 | 8.24 | 8.10 | 8.10 | 8.01 | - | 6,264 |
| Nov 7, 2025 | 8.10 | 8.18 | 8.07 | 8.10 | 8.01 | 0.37% | 7,205 |
| Nov 6, 2025 | 8.05 | 8.08 | 8.00 | 8.07 | 7.98 | 0.88% | 8,720 |
| Nov 5, 2025 | 7.98 | 8.02 | 7.98 | 8.00 | 7.91 | 0.38% | 5,605 |
| Nov 4, 2025 | 8.02 | 8.02 | 7.97 | 7.97 | 7.88 | -0.38% | 8,530 |
| Nov 3, 2025 | 7.99 | 8.03 | 7.99 | 8.00 | 7.91 | - | 12,075 |
| Oct 31, 2025 | 8.05 | 8.05 | 7.99 | 8.00 | 7.91 | 0.25% | 9,600 |
| Oct 30, 2025 | 7.91 | 8.01 | 7.91 | 7.98 | 7.89 | 0.13% | 12,242 |
| Oct 29, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | 7.88 | -0.50% | 15,504 |
| Oct 28, 2025 | 8.18 | 8.49 | 8.01 | 8.01 | 7.92 | -2.44% | 37,173 |
| Oct 27, 2025 | 8.17 | 8.27 | 8.16 | 8.21 | 8.12 | -0.48% | 10,151 |
| Oct 24, 2025 | 8.29 | 8.30 | 8.24 | 8.25 | 8.16 | 0.61% | 9,721 |
| Oct 23, 2025 | 8.16 | 8.22 | 8.16 | 8.20 | 8.11 | 0.24% | 23,075 |
| Oct 22, 2025 | 8.25 | 8.30 | 8.16 | 8.18 | 8.09 | 0.12% | 13,080 |
| Oct 21, 2025 | 8.39 | 8.39 | 8.12 | 8.17 | 8.08 | -1.21% | 61,635 |
| Oct 20, 2025 | 8.39 | 8.47 | 8.22 | 8.27 | 8.17 | 1.60% | 39,613 |
| Oct 17, 2025 | 8.23 | 8.23 | 8.12 | 8.14 | 8.05 | -0.73% | 17,879 |
| Oct 16, 2025 | 8.32 | 8.32 | 8.20 | 8.20 | 8.11 | - | 9,157 |
| Oct 15, 2025 | 8.36 | 8.36 | 8.12 | 8.20 | 8.11 | -2.15% | 30,575 |
| Oct 14, 2025 | 8.12 | 8.40 | 8.12 | 8.38 | 8.28 | 3.20% | 13,669 |
| Oct 10, 2025 | 8.21 | 8.21 | 8.12 | 8.12 | 8.03 | -0.25% | 37,230 |
| Oct 9, 2025 | 8.13 | 8.25 | 8.12 | 8.14 | 8.05 | 0.25% | 14,923 |
| Oct 8, 2025 | 8.14 | 8.26 | 8.12 | 8.12 | 8.03 | - | 11,111 |
| Oct 7, 2025 | 8.30 | 8.30 | 8.12 | 8.12 | 8.03 | -1.69% | 22,280 |
| Oct 6, 2025 | 8.60 | 8.60 | 8.26 | 8.26 | 8.16 | -1.08% | 8,733 |
| Oct 3, 2025 | 8.35 | 8.36 | 8.27 | 8.35 | 8.25 | 1.33% | 8,416 |
| Oct 2, 2025 | 8.35 | 8.35 | 8.21 | 8.24 | 8.15 | 0.12% | 5,441 |
| Oct 1, 2025 | 8.21 | 8.35 | 8.21 | 8.23 | 8.14 | -1.20% | 3,877 |
| Sep 30, 2025 | 8.54 | 8.54 | 8.33 | 8.33 | 8.23 | -1.42% | 16,391 |
| Sep 29, 2025 | 8.33 | 8.51 | 8.30 | 8.45 | 8.35 | 1.44% | 9,365 |
| Sep 26, 2025 | 8.12 | 8.33 | 8.12 | 8.33 | 8.23 | 1.71% | 73,345 |
| Sep 25, 2025 | 8.22 | 8.34 | 8.13 | 8.19 | 8.10 | -2.27% | 35,071 |
| Sep 24, 2025 | 8.69 | 8.69 | 8.35 | 8.38 | 8.28 | -1.87% | 16,521 |