Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sagicor Financial Company Ltd (TSX: SFC )

6.600 -0.100 (-1.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.490 6.500 6.490 6.500 1,200 +0.00(+0.00%)
Aug 28, 2020 6.350 6.620 6.300 6.500 176,700 +0.05(+0.78%)
Aug 27, 2020 6.270 6.500 6.270 6.450 1,864 -0.05(-0.77%)
Aug 26, 2020 6.400 6.600 6.400 6.500 8,503 +0.25(+4.00%)
Aug 25, 2020 6.380 6.380 6.250 6.250 4,600 -0.05(-0.79%)
Aug 24, 2020 6.300 6.300 6.300 6.300 1,200 +0.10(+1.61%)
Aug 21, 2020 6.250 6.250 6.170 6.200 2,600 -0.18(-2.82%)
Aug 20, 2020 6.300 6.380 6.150 6.380 8,780 +0.05(+0.79%)
Aug 19, 2020 6.350 6.480 6.270 6.330 226,250 -0.07(-1.09%)
Aug 18, 2020 6.490 6.490 6.400 6.400 5,700 +0.05(+0.79%)
Aug 17, 2020 6.400 6.400 6.290 6.350 8,801 +0.10(+1.60%)
Aug 14, 2020 6.400 6.400 6.220 6.250 2,725 -0.06(-0.95%)
Aug 13, 2020 6.350 6.350 6.310 6.310 1,300 -0.07(-1.10%)
Aug 12, 2020 6.400 6.400 6.360 6.380 185,226 +0.03(+0.47%)
Aug 11, 2020 6.350 6.390 6.320 6.350 2,400 -0.05(-0.78%)
Aug 10, 2020 6.400 6.400 6.400 6.400 203 -0.03(-0.47%)
Aug 07, 2020 6.500 6.500 6.390 6.430 1,900 -0.12(-1.83%)
Aug 06, 2020 6.540 6.550 6.540 6.550 900 +0.00(+0.00%)
Aug 05, 2020 6.490 6.550 6.400 6.550 1,500 +0.05(+0.77%)
Aug 04, 2020 6.500 6.500 6.500 6.500 250,001 +0.11(+1.72%)
Jul 31, 2020 6.390 6.390 6.390 0 -0.21(-3.18%)
Jul 30, 2020 6.600 6.600 6.600 6.600 1,201 -0.05(-0.75%)
Jul 29, 2020 6.450 6.670 6.450 6.650 1,600 -0.04(-0.60%)
Jul 28, 2020 6.800 6.800 6.680 6.690 1,310 +0.06(+0.90%)
Jul 27, 2020 6.630 6.630 6.630 6.630 101 -0.07(-1.04%)
Jul 24, 2020 6.950 6.950 6.700 6.700 1,368 +0.20(+3.08%)
Jul 23, 2020 6.500 6.600 6.500 6.500 9,338 +0.05(+0.78%)
Jul 22, 2020 6.250 6.460 6.250 6.450 109,000 +0.23(+3.70%)
Jul 21, 2020 6.100 6.290 6.100 6.220 8,116 +0.16(+2.64%)
Jul 20, 2020 5.980 6.100 5.980 6.060 267,000 +0.15(+2.54%)
Jul 17, 2020 5.900 6.060 5.560 5.910 29,955 +0.16(+2.78%)
Jul 16, 2020 5.900 5.900 5.750 5.750 387,000 -0.07(-1.20%)
Jul 15, 2020 5.560 5.900 5.500 5.820 32,088 +0.28(+5.05%)
Jul 14, 2020 5.400 5.610 5.400 5.540 16,000 +0.14(+2.59%)
Jul 13, 2020 5.620 5.650 5.320 5.400 36,923 -0.23(-4.09%)
Jul 10, 2020 5.700 5.700 5.600 5.630 19,300 -0.02(-0.35%)
Jul 09, 2020 5.700 5.700 5.650 5.650 3,400 -0.05(-0.88%)
Jul 08, 2020 5.750 5.750 5.490 5.700 11,200 -0.05(-0.87%)
Jul 07, 2020 5.500 5.910 5.480 5.750 811,274 +0.26(+4.74%)
Jul 06, 2020 5.450 5.500 5.400 5.490 325,311 +0.09(+1.67%)
Jul 03, 2020 5.300 5.440 5.300 5.400 2,000 -0.05(-0.92%)
Jul 02, 2020 5.420 5.450 5.330 5.450 12,900 +0.05(+0.93%)
Jun 30, 2020 5.400 5.400 5.400 0 +0.08(+1.50%)
Jun 29, 2020 5.330 5.400 5.190 5.320 647,330 -0.01(-0.19%)
Jun 26, 2020 5.400 5.400 5.320 5.330 40,359 -0.04(-0.74%)
Jun 25, 2020 5.380 5.400 5.360 5.370 13,227 +0.02(+0.37%)
Jun 24, 2020 5.460 5.460 5.350 5.350 10,413 -0.10(-1.83%)
Jun 23, 2020 5.450 5.500 5.420 5.450 15,250 +0.02(+0.37%)
Jun 22, 2020 5.300 5.460 5.300 5.430 3,512 +0.13(+2.45%)
Jun 19, 2020 5.330 5.500 5.200 5.300 247,494 -0.20(-3.64%)
Jun 18, 2020 5.010 5.500 4.900 5.500 43,608 +0.60(+12.24%)
Jun 17, 2020 5.200 5.200 4.880 4.900 17,219 -0.09(-1.80%)
Jun 16, 2020 5.500 5.510 4.990 4.990 15,619 -0.51(-9.27%)
Jun 15, 2020 5.500 5.500 5.500 5.500 550 +0.00(+0.00%)
Jun 12, 2020 5.500 5.500 5.490 5.500 30,550 +0.00(+0.00%)
Jun 11, 2020 5.500 5.500 5.500 5.500 200 +0.05(+0.92%)
Jun 10, 2020 5.550 5.550 5.450 5.450 536 -0.05(-0.91%)
Jun 09, 2020 5.700 5.700 5.500 5.500 7,244 -0.20(-3.51%)
Jun 08, 2020 6.000 6.000 5.700 5.700 3,200 -0.25(-4.20%)
Jun 05, 2020 5.900 5.950 5.900 5.950 700 +0.34(+6.06%)
Jun 04, 2020 5.350 5.610 5.080 5.610 17,255 +0.06(+1.08%)
Jun 03, 2020 5.710 5.710 5.550 5.550 1,200 -0.13(-2.29%)
Jun 02, 2020 5.900 5.990 5.680 5.680 600 -0.32(-5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.