Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 8.68
+0.12 (1.40%)
Jul 17, 2026, 4:00 PM EST
Sagicor Financial Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.65 | 8.65 | 8.42 | 8.45 | - | -1.29% | 25,306 |
| Jul 16, 2026 | 8.55 | 8.67 | 8.46 | 8.56 | 8.56 | -1.95% | 142,688 |
| Jul 15, 2026 | 8.51 | 8.73 | 8.41 | 8.73 | 8.73 | 2.95% | 156,610 |
| Jul 14, 2026 | 8.53 | 8.53 | 8.38 | 8.48 | 8.48 | -1.28% | 143,103 |
| Jul 13, 2026 | 8.49 | 8.59 | 8.45 | 8.59 | 8.59 | 1.42% | 28,708 |
| Jul 10, 2026 | 8.49 | 8.63 | 8.39 | 8.47 | 8.47 | -1.51% | 33,414 |
| Jul 9, 2026 | 8.49 | 8.60 | 8.49 | 8.60 | 8.60 | 0.47% | 6,862 |
| Jul 8, 2026 | 8.58 | 8.64 | 8.40 | 8.56 | 8.56 | -0.47% | 49,661 |
| Jul 7, 2026 | 8.54 | 8.66 | 8.53 | 8.60 | 8.60 | 0.82% | 28,146 |
| Jul 6, 2026 | 8.48 | 8.68 | 8.48 | 8.53 | 8.53 | -0.58% | 11,452 |
| Jul 3, 2026 | 8.56 | 8.65 | 8.56 | 8.58 | 8.58 | 0.82% | 11,706 |
| Jul 2, 2026 | 8.52 | 8.64 | 8.47 | 8.51 | 8.51 | -1.28% | 28,084 |
| Jun 30, 2026 | 8.35 | 8.62 | 8.35 | 8.62 | 8.62 | 1.89% | 36,440 |
| Jun 29, 2026 | 8.36 | 8.53 | 8.34 | 8.46 | 8.46 | 1.44% | 42,945 |
| Jun 26, 2026 | 8.30 | 8.51 | 8.25 | 8.34 | 8.34 | -0.12% | 51,778 |
| Jun 25, 2026 | 8.43 | 8.48 | 8.28 | 8.35 | 8.35 | -0.83% | 126,073 |
| Jun 24, 2026 | 8.44 | 8.53 | 8.39 | 8.42 | 8.42 | 0.72% | 29,885 |
| Jun 23, 2026 | 8.36 | 8.44 | 8.34 | 8.36 | 8.36 | -0.95% | 68,663 |
| Jun 22, 2026 | 8.47 | 8.49 | 8.35 | 8.44 | 8.44 | -0.59% | 265,721 |
| Jun 19, 2026 | 8.19 | 8.49 | 8.19 | 8.49 | 8.49 | 3.16% | 83,693 |
| Jun 18, 2026 | 8.52 | 8.52 | 8.21 | 8.23 | 8.23 | -0.84% | 106,807 |
| Jun 17, 2026 | 8.61 | 8.61 | 8.24 | 8.30 | 8.30 | - | 41,041 |
| Jun 16, 2026 | 8.25 | 8.44 | 8.25 | 8.30 | 8.30 | -0.36% | 51,721 |
| Jun 15, 2026 | 8.46 | 8.72 | 8.31 | 8.33 | 8.33 | -2.23% | 48,267 |
| Jun 12, 2026 | 8.40 | 8.52 | 8.21 | 8.52 | 8.52 | 2.40% | 70,395 |
| Jun 11, 2026 | 8.13 | 8.42 | 8.12 | 8.32 | 8.32 | 2.46% | 137,042 |
| Jun 10, 2026 | 8.10 | 8.25 | 8.06 | 8.12 | 8.12 | 0.62% | 223,447 |
| Jun 9, 2026 | 8.20 | 8.20 | 8.07 | 8.07 | 8.07 | -0.74% | 48,479 |
| Jun 8, 2026 | 8.15 | 8.19 | 8.02 | 8.13 | 8.13 | 0.74% | 28,584 |
| Jun 5, 2026 | 8.07 | 8.24 | 8.05 | 8.07 | 8.07 | -0.98% | 31,800 |
| Jun 4, 2026 | 8.14 | 8.16 | 8.04 | 8.15 | 8.15 | 2.00% | 53,760 |
| Jun 3, 2026 | 8.03 | 8.10 | 7.99 | 7.99 | 7.99 | -0.37% | 50,487 |
| Jun 2, 2026 | 8.04 | 8.19 | 8.00 | 8.02 | 8.02 | -0.62% | 51,800 |
| Jun 1, 2026 | 8.20 | 8.20 | 8.00 | 8.07 | 8.07 | -2.42% | 263,463 |
| May 29, 2026 | 8.30 | 8.33 | 8.25 | 8.27 | 8.27 | -0.24% | 32,584 |
| May 28, 2026 | 8.25 | 8.44 | 8.25 | 8.29 | 8.29 | 0.48% | 22,895 |
| May 27, 2026 | 8.48 | 8.48 | 8.25 | 8.25 | 8.25 | -1.27% | 26,754 |
| May 26, 2026 | 8.49 | 8.56 | 8.35 | 8.46 | 8.36 | -0.12% | 63,955 |
| May 25, 2026 | 8.30 | 8.56 | 8.30 | 8.47 | 8.37 | 1.19% | 39,292 |
| May 22, 2026 | 8.58 | 8.58 | 8.32 | 8.37 | 8.27 | -0.83% | 15,852 |
| May 21, 2026 | 8.46 | 8.55 | 8.25 | 8.44 | 8.34 | -0.24% | 73,262 |
| May 20, 2026 | 8.40 | 8.65 | 8.40 | 8.46 | 8.36 | - | 39,159 |
| May 19, 2026 | 8.50 | 8.73 | 8.37 | 8.46 | 8.36 | -0.70% | 119,661 |
| May 15, 2026 | 8.67 | 8.78 | 8.40 | 8.52 | 8.42 | -2.52% | 75,720 |
| May 14, 2026 | 9.25 | 9.27 | 8.58 | 8.74 | 8.63 | -7.61% | 205,073 |
| May 13, 2026 | 9.59 | 9.59 | 9.29 | 9.46 | 9.34 | 1.07% | 25,965 |
| May 12, 2026 | 9.57 | 9.57 | 9.33 | 9.36 | 9.25 | -2.09% | 43,042 |
| May 11, 2026 | 9.49 | 9.57 | 9.31 | 9.56 | 9.44 | 2.03% | 50,882 |
| May 8, 2026 | 9.48 | 9.67 | 9.37 | 9.37 | 9.26 | -1.26% | 100,969 |
| May 7, 2026 | 9.46 | 9.50 | 9.31 | 9.49 | 9.37 | 0.32% | 131,513 |