Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 8.07
-0.08 (-0.98%)
Jun 5, 2026, 4:00 PM EST
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9.42 | 9.50 | 9.40 | 9.46 | 9.34 | 0.64% | 59,346 |
| May 5, 2026 | 9.45 | 9.69 | 9.26 | 9.40 | 9.28 | -1.05% | 90,642 |
| May 4, 2026 | 9.50 | 9.54 | 9.39 | 9.50 | 9.38 | -0.21% | 80,756 |
| May 1, 2026 | 9.45 | 9.90 | 9.00 | 9.52 | 9.40 | 0.85% | 1,358,922 |
| Apr 30, 2026 | 9.36 | 9.50 | 9.34 | 9.44 | 9.32 | 1.07% | 25,522 |
| Apr 29, 2026 | 9.34 | 9.50 | 9.33 | 9.34 | 9.23 | -0.32% | 13,313 |
| Apr 28, 2026 | 9.49 | 9.49 | 9.27 | 9.37 | 9.26 | -1.58% | 29,840 |
| Apr 27, 2026 | 9.75 | 9.75 | 9.48 | 9.52 | 9.40 | -1.86% | 54,116 |
| Apr 24, 2026 | 9.65 | 9.75 | 9.55 | 9.70 | 9.58 | 1.15% | 106,734 |
| Apr 23, 2026 | 9.60 | 9.75 | 9.44 | 9.59 | 9.47 | -3.03% | 46,848 |
| Apr 22, 2026 | 9.84 | 10.00 | 9.75 | 9.89 | 9.77 | 1.75% | 107,166 |
| Apr 21, 2026 | 9.84 | 9.86 | 9.00 | 9.72 | 9.60 | -0.92% | 1,004,456 |
| Apr 20, 2026 | 9.63 | 10.00 | 9.63 | 9.81 | 9.69 | - | 35,433 |
| Apr 17, 2026 | 9.62 | 9.92 | 9.60 | 9.81 | 9.69 | 3.59% | 32,188 |
| Apr 16, 2026 | 9.56 | 9.57 | 9.45 | 9.47 | 9.35 | -1.76% | 27,231 |
| Apr 15, 2026 | 9.45 | 9.71 | 9.45 | 9.64 | 9.52 | 2.23% | 78,044 |
| Apr 14, 2026 | 9.18 | 9.59 | 9.18 | 9.43 | 9.31 | 0.43% | 48,333 |
| Apr 13, 2026 | 9.26 | 9.48 | 9.18 | 9.39 | 9.28 | - | 17,098 |
| Apr 10, 2026 | 9.42 | 9.44 | 9.29 | 9.39 | 9.28 | -1.05% | 19,436 |
| Apr 9, 2026 | 9.26 | 9.50 | 9.25 | 9.49 | 9.37 | 0.53% | 20,303 |
| Apr 8, 2026 | 9.10 | 9.62 | 9.09 | 9.44 | 9.32 | 4.54% | 48,433 |
| Apr 7, 2026 | 9.10 | 9.12 | 9.00 | 9.03 | 8.92 | -0.77% | 9,199 |
| Apr 6, 2026 | 9.14 | 9.15 | 8.89 | 9.10 | 8.99 | -0.33% | 64,688 |
| Apr 2, 2026 | 9.10 | 9.20 | 9.05 | 9.13 | 9.02 | -0.87% | 57,300 |
| Apr 1, 2026 | 9.34 | 9.41 | 9.20 | 9.21 | 9.10 | -0.43% | 24,310 |
| Mar 31, 2026 | 9.15 | 9.65 | 9.14 | 9.25 | 9.14 | 2.55% | 41,609 |
| Mar 30, 2026 | 9.18 | 9.22 | 8.97 | 9.02 | 8.91 | -1.42% | 27,715 |
| Mar 27, 2026 | 9.47 | 9.47 | 9.10 | 9.15 | 9.04 | -2.03% | 24,341 |
| Mar 26, 2026 | 9.60 | 9.64 | 9.34 | 9.34 | 9.23 | -1.65% | 7,626 |