Sagicor Financial Company Ltd. (TSX:SFC)
Canada · Delayed Price · Currency is CAD 9.42
-0.10 (-1.05%)
Apr 28, 2026, 1:27 PM EST
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.75 | 9.75 | 9.48 | 9.52 | 9.52 | -1.86% | 54,116 |
| Apr 24, 2026 | 9.65 | 9.75 | 9.55 | 9.70 | 9.70 | 1.15% | 106,734 |
| Apr 23, 2026 | 9.60 | 9.75 | 9.44 | 9.59 | 9.59 | -3.03% | 46,848 |
| Apr 22, 2026 | 9.84 | 10.00 | 9.75 | 9.89 | 9.89 | 1.75% | 107,166 |
| Apr 21, 2026 | 9.84 | 9.86 | 9.00 | 9.72 | 9.72 | -0.92% | 1,004,456 |
| Apr 20, 2026 | 9.63 | 10.00 | 9.63 | 9.81 | 9.81 | - | 35,433 |
| Apr 17, 2026 | 9.62 | 9.92 | 9.60 | 9.81 | 9.81 | 3.59% | 32,188 |
| Apr 16, 2026 | 9.56 | 9.57 | 9.45 | 9.47 | 9.47 | -1.76% | 27,231 |
| Apr 15, 2026 | 9.45 | 9.71 | 9.45 | 9.64 | 9.64 | 2.23% | 78,044 |
| Apr 14, 2026 | 9.18 | 9.59 | 9.18 | 9.43 | 9.43 | 0.43% | 48,333 |
| Apr 13, 2026 | 9.26 | 9.48 | 9.18 | 9.39 | 9.39 | - | 17,098 |
| Apr 10, 2026 | 9.42 | 9.44 | 9.29 | 9.39 | 9.39 | -1.05% | 19,436 |
| Apr 9, 2026 | 9.26 | 9.50 | 9.25 | 9.49 | 9.49 | 0.53% | 20,303 |
| Apr 8, 2026 | 9.10 | 9.62 | 9.09 | 9.44 | 9.44 | 4.54% | 48,433 |
| Apr 7, 2026 | 9.10 | 9.12 | 9.00 | 9.03 | 9.03 | -0.77% | 9,199 |
| Apr 6, 2026 | 9.14 | 9.15 | 8.89 | 9.10 | 9.10 | -0.33% | 64,688 |
| Apr 2, 2026 | 9.10 | 9.20 | 9.05 | 9.13 | 9.13 | -0.87% | 57,300 |
| Apr 1, 2026 | 9.34 | 9.41 | 9.20 | 9.21 | 9.21 | -0.43% | 24,310 |
| Mar 31, 2026 | 9.15 | 9.65 | 9.14 | 9.25 | 9.25 | 2.55% | 41,609 |
| Mar 30, 2026 | 9.18 | 9.22 | 8.97 | 9.02 | 9.02 | -1.42% | 27,715 |
| Mar 27, 2026 | 9.47 | 9.47 | 9.10 | 9.15 | 9.15 | -2.03% | 24,341 |
| Mar 26, 2026 | 9.60 | 9.64 | 9.34 | 9.34 | 9.34 | -2.71% | 7,626 |
| Mar 25, 2026 | 9.73 | 9.75 | 9.60 | 9.60 | 9.50 | -0.93% | 20,684 |
| Mar 24, 2026 | 9.92 | 9.92 | 9.69 | 9.69 | 9.59 | -1.62% | 21,092 |
| Mar 23, 2026 | 9.41 | 9.89 | 9.27 | 9.85 | 9.74 | 3.36% | 44,909 |
| Mar 20, 2026 | 9.88 | 9.94 | 9.44 | 9.53 | 9.43 | -1.35% | 108,961 |
| Mar 19, 2026 | 9.63 | 10.01 | 9.48 | 9.66 | 9.56 | 0.21% | 36,415 |
| Mar 18, 2026 | 10.03 | 10.03 | 9.61 | 9.64 | 9.54 | -3.12% | 21,009 |
| Mar 17, 2026 | 10.36 | 10.52 | 9.94 | 9.95 | 9.84 | -3.96% | 31,209 |
| Mar 16, 2026 | 9.81 | 10.53 | 9.75 | 10.36 | 10.25 | 4.54% | 134,925 |
| Mar 13, 2026 | 9.73 | 9.98 | 9.62 | 9.91 | 9.80 | 2.27% | 75,573 |
| Mar 12, 2026 | 9.73 | 9.79 | 9.55 | 9.69 | 9.59 | -0.21% | 34,603 |
| Mar 11, 2026 | 9.90 | 9.90 | 9.65 | 9.71 | 9.61 | -1.32% | 8,573 |
| Mar 10, 2026 | 9.50 | 9.90 | 9.44 | 9.84 | 9.73 | 5.24% | 69,850 |
| Mar 9, 2026 | 9.36 | 9.50 | 9.14 | 9.35 | 9.25 | -0.74% | 31,267 |
| Mar 6, 2026 | 9.60 | 9.60 | 9.40 | 9.42 | 9.32 | -1.26% | 9,253 |
| Mar 5, 2026 | 9.64 | 9.76 | 9.49 | 9.54 | 9.44 | -0.31% | 15,716 |
| Mar 4, 2026 | 9.74 | 9.87 | 9.57 | 9.57 | 9.47 | 0.63% | 17,983 |
| Mar 3, 2026 | 9.40 | 9.88 | 9.35 | 9.51 | 9.41 | 0.53% | 30,728 |
| Mar 2, 2026 | 9.63 | 9.70 | 9.30 | 9.46 | 9.36 | -0.42% | 36,125 |
| Feb 27, 2026 | 9.82 | 9.89 | 9.50 | 9.50 | 9.40 | -1.55% | 21,634 |
| Feb 26, 2026 | 9.63 | 9.71 | 9.47 | 9.65 | 9.55 | 2.66% | 31,185 |
| Feb 25, 2026 | 9.55 | 9.58 | 9.40 | 9.40 | 9.30 | -1.47% | 22,428 |
| Feb 24, 2026 | 9.39 | 9.57 | 9.26 | 9.54 | 9.44 | 3.81% | 33,636 |
| Feb 23, 2026 | 9.13 | 9.41 | 9.10 | 9.19 | 9.09 | 0.22% | 31,394 |
| Feb 20, 2026 | 9.29 | 9.29 | 9.07 | 9.17 | 9.07 | 0.22% | 18,931 |
| Feb 19, 2026 | 9.38 | 9.38 | 9.13 | 9.15 | 9.05 | -2.14% | 12,233 |
| Feb 18, 2026 | 9.50 | 9.51 | 9.30 | 9.35 | 9.25 | -1.58% | 31,940 |
| Feb 17, 2026 | 9.62 | 9.67 | 9.37 | 9.50 | 9.40 | -1.66% | 19,792 |
| Feb 13, 2026 | 9.53 | 9.70 | 9.47 | 9.66 | 9.56 | 2.88% | 139,495 |