Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 8.52
+0.36 (4.41%)
Nov 9, 2026, 4:00 PM EST
Sagicor Financial Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.33 | 8.54 | 8.10 | 8.52 | 8.52 | 4.41% | 76,701 |
| Nov 6, 2026 | 8.21 | 8.21 | 8.09 | 8.16 | 8.16 | -1.09% | 69,762 |
| Nov 5, 2026 | 8.34 | 8.35 | 8.20 | 8.25 | 8.25 | -1.08% | 27,355 |
| Nov 4, 2026 | 8.45 | 8.59 | 8.31 | 8.34 | 8.34 | -1.30% | 43,001 |
| Nov 3, 2026 | 8.32 | 8.45 | 8.32 | 8.45 | 8.45 | 1.81% | 19,124 |
| Nov 2, 2026 | 8.31 | 8.38 | 8.30 | 8.30 | 8.30 | 0.48% | 14,511 |
| Oct 30, 2026 | 8.37 | 8.37 | 8.19 | 8.26 | 8.26 | -0.96% | 17,950 |
| Oct 29, 2026 | 8.31 | 8.45 | 8.31 | 8.34 | 8.34 | 0.24% | 11,137 |
| Oct 28, 2026 | 8.22 | 8.33 | 8.22 | 8.32 | 8.32 | -0.36% | 10,883 |
| Oct 27, 2026 | 8.19 | 8.39 | 8.19 | 8.35 | 8.35 | 1.83% | 13,763 |
| Oct 26, 2026 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | 0.37% | 20,027 |
| Oct 23, 2026 | 8.15 | 8.27 | 8.15 | 8.17 | 8.17 | -0.97% | 10,050 |
| Oct 22, 2026 | 8.20 | 8.28 | 8.17 | 8.25 | 8.25 | 0.61% | 55,411 |
| Oct 21, 2026 | 8.33 | 8.36 | 8.19 | 8.20 | 8.20 | -1.09% | 57,220 |
| Oct 20, 2026 | 8.33 | 8.37 | 8.24 | 8.29 | 8.29 | -0.96% | 30,824 |
| Oct 19, 2026 | 8.33 | 8.37 | 8.25 | 8.37 | 8.37 | 0.36% | 52,457 |
| Oct 16, 2026 | 8.50 | 8.50 | 8.34 | 8.34 | 8.34 | -1.77% | 13,594 |
| Oct 15, 2026 | 8.19 | 8.50 | 8.19 | 8.49 | 8.49 | 3.66% | 43,128 |
| Oct 14, 2026 | 8.48 | 8.49 | 8.19 | 8.19 | 8.19 | -1.21% | 33,885 |
| Oct 13, 2026 | 8.21 | 8.46 | 8.20 | 8.29 | 8.29 | 0.73% | 54,505 |
| Oct 9, 2026 | 8.26 | 8.26 | 8.16 | 8.23 | 8.23 | 0.73% | 33,311 |
| Oct 8, 2026 | 8.10 | 8.34 | 8.10 | 8.17 | 8.17 | -0.37% | 22,171 |
| Oct 7, 2026 | 8.09 | 8.23 | 8.09 | 8.20 | 8.20 | 2.37% | 37,058 |
| Oct 6, 2026 | 8.31 | 8.31 | 8.01 | 8.01 | 8.01 | -1.35% | 28,303 |
| Oct 5, 2026 | 8.31 | 8.31 | 8.12 | 8.12 | 8.12 | -0.98% | 41,977 |
| Oct 2, 2026 | 8.32 | 8.35 | 8.20 | 8.20 | 8.20 | -1.44% | 35,834 |
| Oct 1, 2026 | 8.30 | 8.50 | 8.30 | 8.32 | 8.32 | -0.36% | 19,317 |
| Sep 30, 2026 | 8.40 | 8.43 | 8.35 | 8.35 | 8.35 | -0.83% | 15,775 |
| Sep 29, 2026 | 8.53 | 8.57 | 8.40 | 8.42 | 8.42 | -0.94% | 30,788 |
| Sep 28, 2026 | 8.60 | 8.60 | 8.49 | 8.50 | 8.50 | -0.12% | 30,902 |
| Sep 25, 2026 | 8.55 | 8.60 | 8.50 | 8.51 | 8.51 | -0.58% | 245,777 |
| Sep 24, 2026 | 8.48 | 8.58 | 8.40 | 8.56 | 8.56 | 1.78% | 29,748 |
| Sep 23, 2026 | 8.41 | 8.48 | 8.35 | 8.41 | 8.41 | - | 27,370 |
| Sep 22, 2026 | 8.54 | 8.58 | 8.35 | 8.41 | 8.41 | -1.98% | 107,202 |
| Sep 21, 2026 | 8.45 | 8.58 | 8.35 | 8.58 | 8.58 | 2.39% | 30,854 |
| Sep 18, 2026 | 8.49 | 8.50 | 8.36 | 8.38 | 8.38 | -1.18% | 115,993 |
| Sep 17, 2026 | 8.45 | 8.57 | 8.43 | 8.48 | 8.48 | 0.47% | 25,933 |
| Sep 16, 2026 | 8.58 | 8.59 | 8.37 | 8.44 | 8.44 | -0.71% | 31,666 |
| Sep 15, 2026 | 8.80 | 8.84 | 8.40 | 8.50 | 8.50 | -2.75% | 64,162 |
| Sep 14, 2026 | 8.79 | 8.80 | 8.70 | 8.74 | 8.74 | -0.23% | 18,630 |
| Sep 11, 2026 | 9.03 | 9.03 | 8.75 | 8.76 | 8.76 | -2.12% | 26,508 |
| Sep 10, 2026 | 8.85 | 9.01 | 8.85 | 8.95 | 8.95 | 1.24% | 30,610 |
| Sep 9, 2026 | 8.85 | 9.02 | 8.75 | 8.84 | 8.84 | -0.11% | 26,405 |
| Sep 8, 2026 | 9.34 | 9.34 | 8.80 | 8.85 | 8.85 | -5.55% | 33,827 |
| Sep 4, 2026 | 8.98 | 9.37 | 8.94 | 9.37 | 9.37 | 4.69% | 272,681 |
| 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 |