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 (%)
Mar 31, 2023 4.850 5.000 4.810 4.850 9,851 -0.01(-0.21%)
Mar 30, 2023 4.800 4.900 4.800 4.860 12,230 +0.00(+0.00%)
Mar 29, 2023 4.850 4.860 4.820 4.860 14,870 +0.01(+0.21%)
Mar 28, 2023 4.790 4.850 4.760 4.850 7,291 +0.10(+2.11%)
Mar 27, 2023 4.750 4.750 4.750 4.750 800 -0.04(-0.84%)
Mar 24, 2023 4.800 4.850 4.780 4.790 2,600 -0.04(-0.83%)
Mar 23, 2023 4.850 4.850 4.830 4.830 2,900 -0.03(-0.62%)
Mar 22, 2023 4.860 4.860 4.840 4.860 1,324 +0.01(+0.21%)
Mar 21, 2023 4.900 4.900 4.830 4.850 2,124 +0.00(+0.00%)
Mar 20, 2023 4.850 4.850 4.850 4.850 100 +0.05(+1.04%)
Mar 17, 2023 4.850 4.850 4.800 4.800 3,591 -0.03(-0.62%)
Mar 16, 2023 4.860 5.050 4.800 4.830 67,674 -0.02(-0.41%)
Mar 15, 2023 4.980 4.980 4.750 4.850 6,219 -0.10(-2.02%)
Mar 14, 2023 4.950 4.950 4.940 4.950 3,400 +0.03(+0.61%)
Mar 13, 2023 4.920 4.920 4.920 4.920 2,424 +0.03(+0.61%)
Mar 10, 2023 4.900 4.900 4.860 4.890 3,874 +0.04(+0.82%)
Mar 09, 2023 4.840 4.850 4.840 4.850 5,824 +0.01(+0.21%)
Mar 08, 2023 4.880 4.880 4.840 4.840 2,224 +0.00(+0.00%)
Mar 07, 2023 4.870 4.870 4.800 4.840 16,824 -0.03(-0.62%)
Mar 06, 2023 4.920 4.940 4.790 4.870 24,208 -0.03(-0.61%)
Mar 03, 2023 5.000 5.010 4.900 4.900 11,124 -0.10(-2.00%)
Mar 02, 2023 4.900 5.050 4.900 5.000 12,930 +0.15(+3.09%)
Mar 01, 2023 4.900 4.900 4.850 4.850 26,824 -0.02(-0.41%)
Feb 28, 2023 4.940 4.950 4.870 4.870 13,905 -0.07(-1.42%)
Feb 27, 2023 4.950 4.950 4.940 4.940 2,900 +0.04(+0.82%)
Feb 24, 2023 4.950 4.950 4.900 4.900 1,401 -0.05(-1.01%)
Feb 23, 2023 4.970 4.970 4.950 4.950 13,309 -0.02(-0.40%)
Feb 22, 2023 5.000 5.000 4.970 4.970 3,600 -0.03(-0.60%)
Feb 21, 2023 4.990 5.000 4.990 5.000 1,903 +0.00(+0.00%)
Feb 17, 2023 5.000 0 +0.00(+0.00%)
Feb 16, 2023 5.000 5.000 4.970 5.000 2,524 +0.00(+0.00%)
Feb 15, 2023 5.000 5.000 5.000 5.000 5,800 +0.02(+0.40%)
Feb 14, 2023 4.980 5.000 4.980 4.980 1,100 +0.00(+0.00%)
Feb 10, 2023 4.980 0 -0.02(-0.40%)
Feb 09, 2023 5.000 5.000 5.000 5.000 6,900 +0.05(+1.01%)
Feb 08, 2023 5.000 5.000 4.900 4.950 9,650 -0.04(-0.80%)
Feb 07, 2023 5.000 5.000 4.990 4.990 7,500 +0.00(+0.00%)
Feb 06, 2023 5.000 5.000 4.960 4.990 2,000 +0.04(+0.81%)
Feb 03, 2023 5.000 5.000 4.950 4.950 13,775 -0.05(-1.00%)
Feb 02, 2023 5.000 5.000 4.990 5.000 6,900 +0.05(+1.01%)
Feb 01, 2023 4.900 4.950 4.890 4.950 3,424 +0.05(+1.02%)
Jan 31, 2023 4.900 4.910 4.870 4.900 1,901 +0.00(+0.00%)
Jan 30, 2023 5.010 5.010 4.850 4.900 22,576 -0.11(-2.20%)
Jan 27, 2023 5.020 5.020 4.990 5.010 3,895 -0.01(-0.20%)
Jan 26, 2023 4.900 5.020 4.890 5.020 2,925 +0.13(+2.66%)
Jan 25, 2023 4.900 4.910 4.690 4.890 37,091 +0.06(+1.24%)
Jan 24, 2023 4.860 4.940 4.790 4.830 17,795 -0.03(-0.62%)
Jan 23, 2023 4.900 4.900 4.860 4.860 9,200 -0.04(-0.82%)
Jan 20, 2023 4.850 4.900 4.850 4.900 2,100 +0.05(+1.03%)
Jan 19, 2023 4.930 5.120 4.850 4.850 23,098 -0.08(-1.62%)
Jan 18, 2023 4.980 5.000 4.890 4.930 24,305 -0.05(-1.00%)
Jan 17, 2023 5.020 5.140 4.910 4.980 24,085 +0.06(+1.22%)
Jan 16, 2023 5.000 5.000 4.900 4.920 4,026 +0.00(+0.00%)
Jan 13, 2023 4.990 5.250 4.910 4.920 4,145 -0.07(-1.40%)
Jan 12, 2023 4.950 4.990 4.930 4.990 2,624 +0.11(+2.25%)
Jan 11, 2023 4.940 5.000 4.870 4.880 5,624 +0.00(+0.00%)
Jan 10, 2023 4.960 5.020 4.770 4.880 7,055 -0.07(-1.41%)
Jan 09, 2023 5.200 5.200 4.950 4.950 35,503 -0.25(-4.81%)
Jan 06, 2023 5.000 5.260 5.000 5.200 7,101 +0.20(+4.00%)
Jan 05, 2023 5.210 5.300 4.840 5.000 44,405 -0.15(-2.91%)
Jan 04, 2023 5.510 5.510 5.080 5.150 46,708 -0.34(-6.19%)
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.