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 (%)
Sep 30, 2020 6.650 6.750 6.500 6.500 16,102 -0.23(-3.42%)
Sep 29, 2020 6.850 6.850 6.680 6.730 60,786 -0.21(-3.03%)
Sep 25, 2020 6.940 6.940 6.940 0 -0.04(-0.57%)
Sep 24, 2020 7.000 7.000 6.980 6.980 1,350 +0.10(+1.45%)
Sep 23, 2020 6.970 6.980 6.880 6.880 5,899 -0.12(-1.71%)
Sep 22, 2020 6.900 7.000 6.900 7.000 30,000 +0.08(+1.16%)
Sep 21, 2020 6.880 6.990 6.550 6.920 18,600 -0.01(-0.14%)
Sep 18, 2020 6.980 6.980 6.930 6.930 1,400 -0.06(-0.86%)
Sep 17, 2020 6.850 6.990 6.850 6.990 1,100 +0.14(+2.04%)
Sep 16, 2020 7.000 7.040 6.850 6.850 9,400 -0.20(-2.84%)
Sep 15, 2020 7.060 7.060 7.050 7.050 2,900 -0.05(-0.70%)
Sep 14, 2020 7.100 7.100 7.100 7.100 3,700 +0.05(+0.71%)
Sep 11, 2020 7.180 7.180 7.050 7.050 5,357 +0.00(+0.00%)
Sep 10, 2020 7.040 7.100 7.040 7.050 17,100 +0.05(+0.71%)
Sep 09, 2020 6.690 7.020 6.690 7.000 31,977 +0.47(+7.20%)
Sep 08, 2020 6.450 6.530 6.420 6.530 18,900 -0.02(-0.31%)
Sep 04, 2020 6.550 6.550 6.550 0 +0.15(+2.34%)
Sep 03, 2020 6.430 6.430 6.400 6.400 215 +0.04(+0.63%)
Sep 02, 2020 6.330 6.370 6.320 6.360 9,456 +0.03(+0.47%)
Sep 01, 2020 6.450 6.450 6.210 6.330 20,999 -0.17(-2.62%)
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%)
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.