Skip to main content

Sagicor Financial Company Ltd (TSX: SFC )

6.500 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.470 6.500 6.470 6.500 8,200 +0.05(+0.78%)
Jun 20, 2024 6.500 6.500 6.450 6.450 11,420 -0.05(-0.77%)
Jun 19, 2024 6.490 6.500 6.360 6.500 11,363 +0.05(+0.78%)
Jun 18, 2024 6.500 6.500 6.450 6.450 14,339 -0.10(-1.53%)
Jun 17, 2024 6.460 6.600 6.460 6.550 24,310 +0.15(+2.34%)
Jun 14, 2024 6.540 6.540 6.400 6.400 7,100 -0.14(-2.14%)
Jun 13, 2024 6.500 6.600 6.500 6.540 34,527 +0.01(+0.15%)
Jun 12, 2024 6.600 6.600 6.530 6.530 215 -0.06(-0.91%)
Jun 11, 2024 6.560 6.600 6.560 6.590 6,347 +0.07(+1.07%)
Jun 10, 2024 6.500 6.620 6.500 6.520 12,974 -0.09(-1.36%)
Jun 07, 2024 6.560 6.610 6.510 6.610 669 -0.08(-1.20%)
Jun 06, 2024 6.690 6.690 6.690 6.690 8,904 +0.00(+0.00%)
Jun 05, 2024 6.550 6.690 6.510 6.690 4,103 +0.19(+2.92%)
Jun 04, 2024 6.570 6.680 6.500 6.500 4,717 -0.10(-1.52%)
Jun 03, 2024 6.500 6.660 6.500 6.600 7,283 +0.00(+0.00%)
May 31, 2024 6.700 6.700 6.580 6.600 12,878 -0.10(-1.49%)
May 30, 2024 6.700 6.700 6.700 6.700 700 +0.00(+0.00%)
May 29, 2024 6.760 6.760 6.700 6.700 4,800 -0.12(-1.76%)
May 28, 2024 6.850 6.850 6.640 6.820 25,599 -0.01(-0.15%)
May 27, 2024 6.800 6.830 6.800 6.830 7,500 +0.03(+0.44%)
May 24, 2024 6.830 6.830 6.800 6.800 2,473 -0.03(-0.44%)
May 23, 2024 6.830 6.830 6.820 6.830 4,901 +0.04(+0.59%)
May 22, 2024 6.860 6.860 6.790 6.790 6,905 -0.04(-0.59%)
May 21, 2024 6.950 6.980 6.830 6.830 18,450 -0.14(-2.01%)
May 17, 2024 6.970 0 +0.27(+4.03%)
May 16, 2024 6.890 7.010 6.700 6.700 28,036 -0.10(-1.47%)
May 15, 2024 6.830 6.890 6.800 6.800 5,400 -0.03(-0.44%)
May 14, 2024 6.830 6.830 6.830 6.830 700 +0.05(+0.74%)
May 13, 2024 6.820 6.880 6.780 6.780 8,139 +0.00(+0.00%)
May 10, 2024 6.790 6.880 6.780 6.780 4,300 +0.04(+0.59%)
May 09, 2024 6.750 6.880 6.740 6.740 7,517 -0.06(-0.88%)
May 08, 2024 6.800 6.840 6.790 6.800 3,016 -0.02(-0.29%)
May 07, 2024 6.860 6.870 6.820 6.820 6,680 -0.04(-0.58%)
May 06, 2024 6.870 6.870 6.860 6.860 10,101 -0.01(-0.15%)
May 03, 2024 6.750 6.870 6.750 6.870 5,000 +0.12(+1.78%)
May 02, 2024 6.800 6.810 6.750 6.750 5,800 -0.02(-0.30%)
May 01, 2024 6.600 6.820 6.600 6.770 5,780 +0.17(+2.58%)
Apr 30, 2024 6.700 6.700 6.600 6.600 3,700 -0.14(-2.08%)
Apr 29, 2024 6.750 6.750 6.740 6.740 7,500 +0.14(+2.12%)
Apr 26, 2024 6.850 6.860 6.600 6.600 17,520 -0.25(-3.65%)
Apr 25, 2024 6.890 6.890 6.840 6.850 8,729 -0.03(-0.44%)
Apr 24, 2024 6.850 6.950 6.850 6.880 5,887 +0.08(+1.18%)
Apr 23, 2024 6.900 6.900 6.800 6.800 4,800 -0.14(-2.02%)
Apr 22, 2024 6.990 7.000 6.940 6.940 3,700 -0.06(-0.86%)
Apr 19, 2024 7.000 7.000 7.000 7.000 608 +0.19(+2.79%)
Apr 18, 2024 7.000 7.000 6.810 6.810 5,600 -0.19(-2.71%)
Apr 17, 2024 7.020 7.050 6.960 7.000 10,647 -0.06(-0.85%)
Apr 16, 2024 7.200 7.200 7.060 7.060 3,421 -0.11(-1.53%)
Apr 15, 2024 7.190 7.200 7.170 7.170 5,601 +0.00(+0.00%)
Apr 12, 2024 7.200 7.200 7.170 7.170 4,300 -0.02(-0.28%)
Apr 11, 2024 7.340 7.350 7.190 7.190 7,155 -0.11(-1.51%)
Apr 10, 2024 7.350 7.380 7.090 7.300 12,022 -0.10(-1.35%)
Apr 09, 2024 7.300 7.410 7.300 7.400 12,575 +0.05(+0.68%)
Apr 08, 2024 7.250 7.350 7.220 7.350 24,701 +0.04(+0.55%)
Apr 05, 2024 7.200 7.370 7.180 7.310 28,550 +0.31(+4.43%)
Apr 04, 2024 7.250 7.250 6.790 7.000 19,475 -0.25(-3.45%)
Apr 03, 2024 7.350 7.390 7.240 7.250 10,900 -0.14(-1.89%)
Apr 02, 2024 7.300 7.390 7.260 7.390 7,875 +0.05(+0.68%)
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.