Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 9.00
+0.05 (0.56%)
Sep 4, 2026, 9:30 AM EST
Sagicor Financial Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.03 | 9.08 | 8.95 | 8.95 | 8.95 | 0.56% | 68,526 |
| Sep 2, 2026 | 8.83 | 9.03 | 8.83 | 8.90 | 8.90 | 1.37% | 14,013 |
| Sep 1, 2026 | 8.82 | 9.04 | 8.78 | 8.78 | 8.78 | -3.30% | 12,038 |
| Aug 31, 2026 | 8.97 | 9.10 | 8.84 | 9.08 | 9.08 | 2.37% | 86,907 |
| Aug 28, 2026 | 8.87 | 9.00 | 8.83 | 8.87 | 8.87 | -0.78% | 47,631 |
| Aug 27, 2026 | 9.04 | 9.04 | 8.93 | 8.94 | 8.94 | -1.32% | 53,699 |
| Aug 26, 2026 | 8.81 | 9.10 | 8.81 | 9.06 | 9.06 | 0.82% | 87,927 |
| Aug 25, 2026 | 8.77 | 9.16 | 8.74 | 9.09 | 8.99 | 4.72% | 194,641 |
| Aug 24, 2026 | 8.77 | 8.99 | 8.55 | 8.68 | 8.58 | -1.03% | 85,536 |
| Aug 21, 2026 | 8.40 | 8.93 | 8.40 | 8.77 | 8.67 | 4.90% | 71,410 |
| Aug 20, 2026 | 8.57 | 8.58 | 8.34 | 8.36 | 8.26 | -2.45% | 113,641 |
| Aug 19, 2026 | 8.60 | 8.82 | 8.54 | 8.57 | 8.47 | -0.35% | 125,941 |
| Aug 18, 2026 | 8.67 | 8.75 | 8.60 | 8.60 | 8.50 | -0.46% | 15,631 |
| Aug 17, 2026 | 8.72 | 8.79 | 8.64 | 8.64 | 8.54 | 0.12% | 30,570 |
| Aug 14, 2026 | 8.64 | 8.89 | 8.40 | 8.63 | 8.53 | 0.35% | 211,314 |
| Aug 13, 2026 | 8.95 | 9.05 | 8.35 | 8.60 | 8.50 | -3.91% | 117,045 |
| Aug 12, 2026 | 8.82 | 8.95 | 8.72 | 8.95 | 8.85 | 0.79% | 39,607 |
| Aug 11, 2026 | 8.95 | 8.95 | 8.71 | 8.88 | 8.78 | 0.34% | 22,414 |
| Aug 10, 2026 | 8.79 | 8.90 | 8.74 | 8.85 | 8.75 | 0.23% | 12,424 |
| Aug 7, 2026 | 8.70 | 8.84 | 8.68 | 8.83 | 8.73 | 1.26% | 34,885 |
| Aug 6, 2026 | 8.74 | 8.84 | 8.68 | 8.72 | 8.62 | -1.36% | 25,669 |
| Aug 5, 2026 | 8.72 | 8.84 | 8.68 | 8.84 | 8.74 | 0.68% | 22,088 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.66 | 8.78 | 8.68 | 0.11% | 31,238 |
| Jul 31, 2026 | 8.92 | 8.92 | 8.73 | 8.77 | 8.67 | -0.68% | 14,012 |
| Jul 30, 2026 | 8.65 | 8.93 | 8.65 | 8.83 | 8.73 | 2.56% | 118,331 |
| Jul 29, 2026 | 8.52 | 8.70 | 8.50 | 8.61 | 8.51 | -0.23% | 217,522 |
| Jul 28, 2026 | 8.60 | 8.78 | 8.55 | 8.63 | 8.53 | -1.48% | 439,702 |
| Jul 27, 2026 | 8.51 | 8.79 | 8.45 | 8.76 | 8.66 | 2.10% | 168,263 |
| Jul 24, 2026 | 8.39 | 8.63 | 8.39 | 8.58 | 8.48 | 1.66% | 68,636 |
| Jul 23, 2026 | 8.57 | 8.65 | 8.39 | 8.44 | 8.34 | -0.59% | 149,093 |
| Jul 22, 2026 | 8.64 | 8.69 | 8.48 | 8.49 | 8.39 | -1.96% | 207,812 |
| Jul 21, 2026 | 8.65 | 8.78 | 8.61 | 8.66 | 8.56 | -1.03% | 12,440 |
| Jul 20, 2026 | 8.70 | 8.82 | 8.66 | 8.75 | 8.65 | 0.81% | 21,017 |
| Jul 17, 2026 | 8.65 | 8.71 | 8.42 | 8.68 | 8.58 | 1.40% | 44,832 |
| Jul 16, 2026 | 8.55 | 8.67 | 8.46 | 8.56 | 8.46 | -1.95% | 142,688 |
| Jul 15, 2026 | 8.51 | 8.73 | 8.41 | 8.73 | 8.63 | 2.95% | 156,610 |
| Jul 14, 2026 | 8.53 | 8.53 | 8.38 | 8.48 | 8.38 | -1.28% | 143,103 |
| Jul 13, 2026 | 8.49 | 8.59 | 8.45 | 8.59 | 8.49 | 1.42% | 28,708 |
| Jul 10, 2026 | 8.49 | 8.63 | 8.39 | 8.47 | 8.37 | -1.51% | 33,414 |
| Jul 9, 2026 | 8.49 | 8.60 | 8.49 | 8.60 | 8.50 | 0.47% | 6,862 |
| Jul 8, 2026 | 8.58 | 8.64 | 8.40 | 8.56 | 8.46 | -0.47% | 49,661 |
| Jul 7, 2026 | 8.54 | 8.66 | 8.53 | 8.60 | 8.50 | 0.82% | 28,146 |
| Jul 6, 2026 | 8.48 | 8.68 | 8.48 | 8.53 | 8.43 | -0.58% | 11,452 |
| Jul 3, 2026 | 8.56 | 8.65 | 8.56 | 8.58 | 8.48 | 0.82% | 11,706 |
| Jul 2, 2026 | 8.52 | 8.64 | 8.47 | 8.51 | 8.41 | -1.28% | 28,084 |
| Jun 30, 2026 | 8.35 | 8.62 | 8.35 | 8.62 | 8.52 | 1.89% | 36,440 |
| Jun 29, 2026 | 8.36 | 8.53 | 8.34 | 8.46 | 8.36 | 1.44% | 42,945 |
| Jun 26, 2026 | 8.30 | 8.51 | 8.25 | 8.34 | 8.24 | -0.12% | 51,778 |
| Jun 25, 2026 | 8.43 | 8.48 | 8.28 | 8.35 | 8.25 | -0.83% | 126,073 |
| Jun 24, 2026 | 8.44 | 8.53 | 8.39 | 8.42 | 8.32 | 0.72% | 29,885 |