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

Sagicor Financial Company Ltd (TSX: SFC )

6.970 +0.270 (+4.03%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 29, 2020 5.700 5.700 5.700 5.700 100 +0.01(+0.18%)
May 28, 2020 5.740 5.740 5.690 5.690 2,450 -0.09(-1.56%)
May 27, 2020 6.000 6.000 5.780 5.780 7,300 +0.04(+0.70%)
May 26, 2020 5.830 5.830 5.740 5.740 3,409 -0.07(-1.20%)
May 25, 2020 5.950 5.950 5.740 5.810 1,659 -0.17(-2.84%)
May 22, 2020 5.980 5.980 5.980 5.980 100 +0.18(+3.10%)
May 21, 2020 5.800 5.800 5.800 5.800 350 -0.07(-1.19%)
May 20, 2020 5.870 5.870 5.870 25 +0.00(+0.00%)
May 19, 2020 5.870 5.870 5.870 5.870 1,000 -0.13(-2.17%)
May 14, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
May 12, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
May 11, 2020 6.000 6.000 6.000 6.000 100 +0.14(+2.39%)
May 08, 2020 6.000 6.000 5.860 5.860 300 -0.02(-0.34%)
May 07, 2020 5.880 5.880 5.880 5.880 150 -0.12(-2.00%)
May 06, 2020 6.000 6.000 6.000 6.000 289 +0.00(+0.00%)
May 05, 2020 6.080 6.190 6.000 6.000 1,159 +0.00(+0.00%)
May 04, 2020 5.900 6.000 5.760 6.000 1,222 +0.05(+0.84%)
May 01, 2020 5.800 5.950 5.800 5.950 11,160 -0.05(-0.83%)
Apr 30, 2020 5.950 6.000 5.900 6.000 2,750 +0.00(+0.00%)
Apr 29, 2020 6.000 6.000 6.000 6.000 9,159 +0.02(+0.33%)
Apr 28, 2020 6.250 6.250 5.980 5.980 7,800 -0.12(-1.97%)
Apr 24, 2020 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 23, 2020 6.250 6.250 5.550 6.100 6,280 -0.15(-2.40%)
Apr 22, 2020 6.250 6.250 6.250 6.250 450 -0.10(-1.57%)
Apr 21, 2020 6.350 6.350 6.350 6.350 100 +0.00(+0.00%)
Apr 17, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Apr 16, 2020 6.350 6.350 6.350 6.350 2,900 +0.00(+0.00%)
Apr 15, 2020 6.450 6.500 6.350 6.350 1,400 -0.10(-1.55%)
Apr 14, 2020 6.450 6.450 6.450 6.450 100 -0.05(-0.77%)
Apr 13, 2020 6.450 6.500 6.450 6.500 1,800 +0.00(+0.00%)
Apr 09, 2020 6.500 6.500 6.500 0 -0.29(-4.27%)
Apr 08, 2020 6.900 6.900 6.790 6.790 8,054 -0.81(-10.66%)
Apr 07, 2020 7.600 7.600 7.600 7.600 150 +1.00(+15.15%)
Apr 06, 2020 6.550 6.600 6.550 6.600 4,600 +0.05(+0.76%)
Apr 03, 2020 6.550 6.550 6.550 6.550 6,000 +0.05(+0.77%)
Apr 02, 2020 6.750 6.750 6.500 6.500 25,702 -0.25(-3.70%)
Apr 01, 2020 6.850 6.850 6.500 6.750 1,932 -0.10(-1.46%)
Mar 31, 2020 6.990 7.000 6.840 6.850 22,500 -0.14(-2.00%)
Mar 30, 2020 6.990 6.990 6.990 6.990 100 +0.29(+4.33%)
Mar 27, 2020 6.700 6.700 6.700 6.700 100 +0.08(+1.21%)
Mar 26, 2020 6.810 6.810 6.600 6.620 26,900 -0.03(-0.45%)
Mar 25, 2020 6.540 6.660 6.540 6.650 4,796 +0.10(+1.53%)
Mar 24, 2020 6.550 6.550 6.550 6.550 725 -0.10(-1.50%)
Mar 23, 2020 6.650 6.650 6.650 15 +0.00(+0.00%)
Mar 20, 2020 6.890 6.890 6.350 6.650 2,100 -0.24(-3.48%)
Mar 19, 2020 6.890 6.890 6.890 6.890 100 -0.01(-0.14%)
Mar 17, 2020 6.900 6.900 6.900 0 -0.15(-2.13%)
Mar 16, 2020 7.050 7.050 7.050 7.050 130 -0.15(-2.08%)
Mar 13, 2020 7.130 7.860 7.130 7.200 3,115 +0.08(+1.12%)
Mar 12, 2020 7.710 7.710 7.000 7.120 56,402 -0.78(-9.87%)
Mar 11, 2020 8.030 8.030 7.900 7.900 204 -0.10(-1.25%)
Mar 10, 2020 7.920 8.010 7.870 8.000 11,600 +0.21(+2.70%)
Mar 09, 2020 7.860 7.860 7.790 7.790 2,795 -0.38(-4.65%)
Mar 06, 2020 8.260 8.260 8.170 8.170 53,500 -0.18(-2.16%)
Mar 05, 2020 8.350 8.350 8.350 10 +0.00(+0.00%)
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.