Sagicor Financial Company Ltd. (TSX:SFC)
Canada
· Delayed Price · Currency is CAD 8.20
-0.16 (-1.91%)
Jun 27, 2025, 4:00 PM EDT
Sagicor Financial Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.54 | 8.54 | 8.25 | 8.44 | 8.44 | 0.96% | 6,770 |
| Jun 26, 2025 | 8.57 | 8.57 | 8.35 | 8.36 | 8.36 | -1.07% | 27,943 |
| Jun 25, 2025 | 8.57 | 8.57 | 8.43 | 8.45 | 8.45 | - | 5,816 |
| Jun 24, 2025 | 8.69 | 8.69 | 8.39 | 8.45 | 8.45 | 1.20% | 23,400 |
| Jun 23, 2025 | 8.80 | 8.81 | 8.29 | 8.35 | 8.35 | -5.97% | 36,533 |
| Jun 20, 2025 | 8.64 | 8.88 | 8.55 | 8.88 | 8.88 | 3.74% | 53,600 |
| Jun 19, 2025 | 8.50 | 8.64 | 8.50 | 8.56 | 8.56 | -0.35% | 5,300 |
| Jun 18, 2025 | 8.64 | 8.67 | 8.59 | 8.59 | 8.59 | 0.35% | 12,500 |
| Jun 17, 2025 | 8.55 | 8.68 | 8.49 | 8.56 | 8.56 | 0.82% | 12,500 |
| Jun 16, 2025 | 8.52 | 8.61 | 8.49 | 8.49 | 8.49 | -0.59% | 7,736 |
| Jun 13, 2025 | 8.69 | 8.69 | 8.52 | 8.54 | 8.54 | -1.84% | 6,830 |
| Jun 12, 2025 | 8.55 | 8.70 | 8.49 | 8.70 | 8.70 | 1.64% | 9,600 |
| Jun 11, 2025 | 8.55 | 8.60 | 8.49 | 8.56 | 8.56 | 0.82% | 4,400 |
| Jun 10, 2025 | 8.52 | 8.61 | 8.49 | 8.49 | 8.49 | -0.47% | 5,545 |
| Jun 9, 2025 | 8.66 | 8.66 | 8.50 | 8.53 | 8.53 | -0.70% | 14,600 |
| Jun 6, 2025 | 8.35 | 8.66 | 8.32 | 8.59 | 8.59 | 3.37% | 49,900 |
| Jun 5, 2025 | 8.10 | 8.37 | 8.10 | 8.31 | 8.31 | 3.88% | 37,200 |
| Jun 4, 2025 | 7.90 | 8.17 | 7.90 | 8.00 | 8.00 | 1.27% | 29,138 |
| Jun 3, 2025 | 7.89 | 7.90 | 7.82 | 7.90 | 7.90 | - | 85,203 |
| Jun 2, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 7,733 |
| May 30, 2025 | 7.86 | 7.97 | 7.85 | 7.95 | 7.95 | -0.13% | 40,500 |
| May 29, 2025 | 8.01 | 8.01 | 7.91 | 7.96 | 7.96 | -0.75% | 30,400 |
| May 28, 2025 | 8.03 | 8.03 | 7.94 | 8.02 | 8.02 | -0.12% | 4,500 |
| May 27, 2025 | 8.04 | 8.10 | 7.97 | 8.03 | 8.03 | 0.75% | 13,100 |
| May 26, 2025 | 7.91 | 8.00 | 7.91 | 7.97 | 7.97 | 0.89% | 89,630 |
| May 23, 2025 | 7.94 | 8.02 | 7.90 | 7.90 | 7.81 | 0.25% | 29,643 |
| May 22, 2025 | 7.90 | 8.01 | 7.88 | 7.88 | 7.79 | - | 15,215 |
| May 21, 2025 | 8.21 | 8.21 | 7.88 | 7.88 | 7.79 | -1.13% | 10,932 |
| May 20, 2025 | 8.00 | 8.14 | 7.93 | 7.97 | 7.88 | -1.36% | 18,800 |
| May 16, 2025 | 8.11 | 8.12 | 7.90 | 8.08 | 7.99 | -1.82% | 288,100 |
| May 15, 2025 | 8.14 | 8.25 | 8.09 | 8.23 | 8.13 | 1.60% | 27,403 |
| May 14, 2025 | 7.91 | 8.14 | 7.91 | 8.10 | 8.00 | 3.85% | 50,000 |
| May 13, 2025 | 7.75 | 7.90 | 7.64 | 7.80 | 7.71 | -1.27% | 40,303 |
| May 12, 2025 | 7.98 | 8.00 | 7.85 | 7.90 | 7.81 | -0.25% | 18,400 |
| May 9, 2025 | 7.92 | 7.97 | 7.91 | 7.92 | 7.83 | - | 3,900 |
| May 8, 2025 | 7.85 | 7.92 | 7.85 | 7.92 | 7.83 | 0.51% | 7,000 |
| May 7, 2025 | 7.87 | 7.90 | 7.85 | 7.88 | 7.79 | - | 2,300 |
| May 6, 2025 | 7.91 | 7.91 | 7.88 | 7.88 | 7.79 | 0.25% | 600 |
| May 5, 2025 | 7.92 | 7.92 | 7.85 | 7.86 | 7.77 | -0.51% | 12,600 |
| May 2, 2025 | 7.80 | 7.92 | 7.80 | 7.90 | 7.81 | 1.80% | 16,600 |
| May 1, 2025 | 7.91 | 7.91 | 7.76 | 7.76 | 7.67 | 0.78% | 13,700 |
| Apr 30, 2025 | 7.67 | 7.81 | 7.65 | 7.70 | 7.61 | -1.16% | 5,114 |
| Apr 29, 2025 | 7.73 | 7.84 | 7.68 | 7.79 | 7.70 | 1.56% | 9,500 |
| Apr 28, 2025 | 7.87 | 7.95 | 7.64 | 7.67 | 7.58 | -1.79% | 21,500 |
| Apr 25, 2025 | 7.89 | 7.89 | 7.78 | 7.81 | 7.81 | -0.64% | 12,400 |
| Apr 24, 2025 | 7.75 | 7.91 | 7.75 | 7.86 | 7.86 | 1.42% | 19,435 |
| Apr 23, 2025 | 7.82 | 7.91 | 7.70 | 7.75 | 7.75 | -0.26% | 32,248 |
| Apr 22, 2025 | 7.92 | 8.00 | 7.74 | 7.77 | 7.77 | 0.13% | 14,900 |
| Apr 21, 2025 | 7.96 | 8.07 | 7.75 | 7.76 | 7.76 | -3.36% | 33,045 |
| Apr 17, 2025 | 8.06 | 8.14 | 7.88 | 8.03 | 8.03 | - | 37,300 |