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

Sagicor Financial Company Ltd (TSX: SFC )

6.610 -0.080 (-1.20%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 7, 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 31, 2023 4.910 4.950 4.860 4.910 9,448 +0.00(+0.00%)
May 30, 2023 4.890 4.940 4.890 4.910 1,400 +0.01(+0.20%)
May 29, 2023 4.830 4.900 4.830 4.900 450 +0.07(+1.45%)
May 26, 2023 4.790 4.830 4.790 4.830 7,046 -0.10(-2.03%)
May 25, 2023 4.930 4.930 4.930 4.930 1,040 +0.00(+0.00%)
May 24, 2023 4.900 4.930 4.890 4.930 4,400 +0.03(+0.61%)
May 23, 2023 4.900 4.900 4.870 4.900 2,205 +0.02(+0.41%)
May 19, 2023 4.880 0 -0.01(-0.20%)
May 18, 2023 4.820 4.930 4.820 4.890 2,945 +0.07(+1.45%)
May 17, 2023 4.810 4.830 4.810 4.820 1,200 +0.01(+0.21%)
May 16, 2023 4.920 4.920 4.810 4.810 2,404 -0.09(-1.84%)
May 15, 2023 4.960 4.960 4.900 4.900 2,700 +0.01(+0.20%)
May 11, 2023 4.890 0 -0.01(-0.20%)
May 10, 2023 4.880 4.930 4.870 4.900 14,700 +0.06(+1.24%)
May 09, 2023 4.990 4.990 4.830 4.840 20,707 -0.14(-2.81%)
May 08, 2023 4.980 4.980 4.980 4.980 4,011 +0.02(+0.40%)
May 05, 2023 5.060 5.060 4.950 4.960 5,510 -0.05(-1.00%)
May 04, 2023 5.010 5.010 4.980 5.010 1,800 +0.01(+0.20%)
May 03, 2023 5.000 5.000 4.990 5.000 20,203 -0.04(-0.79%)
May 02, 2023 5.050 5.050 5.040 5.040 1,200 +0.02(+0.40%)
May 01, 2023 5.020 5.040 4.950 5.020 5,400 -0.03(-0.59%)
Apr 28, 2023 5.090 5.130 5.050 5.050 3,300 -0.02(-0.39%)
Apr 27, 2023 5.120 5.170 5.070 5.070 8,100 +0.01(+0.20%)
Apr 26, 2023 5.060 5.130 5.060 5.060 7,000 +0.02(+0.40%)
Apr 25, 2023 5.180 5.260 5.000 5.040 505,000 -0.09(-1.75%)
Apr 24, 2023 5.250 5.320 5.050 5.130 12,100 -0.07(-1.35%)
Apr 21, 2023 5.240 5.310 5.100 5.200 24,202 -0.04(-0.76%)
Apr 20, 2023 5.610 5.610 5.120 5.240 24,790 +0.12(+2.34%)
Apr 19, 2023 5.180 5.300 5.120 5.120 19,152 -0.06(-1.16%)
Apr 18, 2023 4.960 5.180 4.910 5.180 389,200 +0.23(+4.65%)
Apr 17, 2023 5.120 5.120 4.950 4.950 4,459 -0.10(-1.98%)
Apr 14, 2023 4.920 5.090 4.920 5.050 4,300 +0.13(+2.64%)
Apr 13, 2023 4.900 4.950 4.900 4.920 321,231 +0.05(+1.03%)
Apr 12, 2023 4.850 4.880 4.850 4.870 4,200 +0.07(+1.46%)
Apr 11, 2023 4.890 4.950 4.800 4.800 14,852 -0.10(-2.04%)
Apr 10, 2023 4.890 4.900 4.890 4.900 7,200 +0.03(+0.62%)
Apr 06, 2023 4.870 0 +0.00(+0.00%)
Apr 05, 2023 4.900 4.900 4.870 4.870 1,445 -0.03(-0.61%)
Apr 04, 2023 4.800 4.900 4.800 4.900 16,100 +0.09(+1.87%)
Apr 03, 2023 4.900 4.900 4.810 4.810 16,400 -0.04(-0.82%)
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%)
Jan 03, 2023 5.580 5.580 5.450 5.490 5,703 +0.01(+0.18%)
Dec 30, 2022 5.480 0 +0.01(+0.18%)
Dec 29, 2022 5.500 5.560 5.470 5.470 2,215 -0.03(-0.55%)
Dec 28, 2022 5.500 5.500 5.500 5.500 2,124 -0.10(-1.79%)
Dec 23, 2022 5.600 0 +0.07(+1.27%)
Dec 22, 2022 5.550 5.560 5.480 5.530 11,910 -0.02(-0.36%)
Dec 21, 2022 5.600 5.600 5.500 5.550 2,100 -0.05(-0.89%)
Dec 20, 2022 5.590 5.600 5.590 5.600 1,100 +0.01(+0.18%)
Dec 19, 2022 5.600 5.600 5.590 5.590 1,433 -0.01(-0.18%)
Dec 16, 2022 5.600 5.600 5.600 5.600 1,105 +0.01(+0.18%)
Dec 15, 2022 5.610 5.610 5.590 5.590 1,124 -0.01(-0.18%)
Dec 14, 2022 5.650 5.650 5.600 5.600 5,926 -0.15(-2.61%)
Dec 13, 2022 5.750 5.750 5.750 5.750 1,000 +0.08(+1.41%)
Dec 12, 2022 5.670 5.670 5.670 5.670 200 +0.00(+0.00%)
Dec 09, 2022 5.670 5.670 5.670 5.670 1,000 +0.00(+0.00%)
Dec 08, 2022 5.610 5.670 5.610 5.670 1,925 +0.06(+1.07%)
Dec 07, 2022 5.690 5.690 5.610 5.610 1,500 -0.04(-0.71%)
Dec 06, 2022 5.690 5.690 5.650 5.650 5,324 +0.00(+0.00%)
Dec 05, 2022 5.700 5.700 5.650 5.650 5,700 -0.04(-0.70%)
Dec 02, 2022 5.700 5.700 5.690 5.690 324 +0.04(+0.71%)
Dec 01, 2022 5.800 5.800 5.650 5.650 7,501 -0.15(-2.59%)
Nov 30, 2022 5.830 5.830 5.800 5.800 1,400 +0.00(+0.00%)
Nov 28, 2022 5.800 0 -0.04(-0.68%)
Nov 25, 2022 5.860 5.860 5.810 5.840 3,824 -0.01(-0.17%)
Nov 24, 2022 5.850 5.850 5.850 5.850 3,224 +0.00(+0.00%)
Nov 23, 2022 5.870 5.870 5.810 5.850 5,700 -0.02(-0.34%)
Nov 22, 2022 5.870 5.870 5.850 5.870 1,724 -0.03(-0.51%)
Nov 18, 2022 5.900 4 +0.01(+0.17%)
Nov 17, 2022 5.900 5.900 5.890 5.890 3,400 -0.01(-0.17%)
Nov 16, 2022 5.900 5.900 5.890 5.900 1,500 +0.00(+0.00%)
Nov 15, 2022 5.870 5.900 5.840 5.900 1,824 +0.00(+0.00%)
Nov 14, 2022 5.850 5.900 5.800 5.900 8,500 +0.00(+0.00%)
Nov 11, 2022 5.880 5.900 5.830 5.900 3,600 +0.11(+1.90%)
Nov 10, 2022 5.870 5.890 5.790 5.790 9,824 -0.10(-1.70%)
Nov 09, 2022 5.890 5.890 5.890 5.890 824 +0.03(+0.51%)
Nov 08, 2022 5.900 5.900 5.850 5.860 3,901 -0.04(-0.68%)
Nov 07, 2022 5.900 5.900 5.900 5.900 10,324 +0.00(+0.00%)
Nov 04, 2022 6.030 6.030 5.840 5.900 12,620 -0.11(-1.83%)
Nov 03, 2022 5.990 6.010 5.970 6.010 3,700 -0.07(-1.15%)
Nov 02, 2022 6.080 6.080 6.080 6.080 600 -0.02(-0.33%)
Nov 01, 2022 6.100 6.100 6.090 6.100 5,100 +0.01(+0.16%)
Oct 31, 2022 6.090 6.090 6.090 6.090 800 +0.00(+0.00%)
Oct 28, 2022 6.100 6.100 6.090 6.090 1,300 -0.01(-0.16%)
Oct 27, 2022 6.100 6.100 6.100 6.100 1,100 +0.00(+0.00%)
Oct 26, 2022 6.100 6.100 6.100 6.100 2,600 +0.00(+0.00%)
Oct 25, 2022 6.100 6.100 6.100 6.100 1,100 +0.00(+0.00%)
Oct 24, 2022 6.100 6.100 6.100 6.100 6,100 +0.00(+0.00%)
Oct 21, 2022 6.070 6.100 6.060 6.100 3,124 +0.00(+0.00%)
Oct 20, 2022 6.100 6.100 6.100 6.100 3,600 +0.00(+0.00%)
Oct 19, 2022 6.040 6.100 6.040 6.100 1,400 +0.06(+0.99%)
Oct 18, 2022 6.040 6.040 6.040 6.040 209 -0.06(-0.98%)
Oct 17, 2022 6.100 6.100 6.100 6.100 1,106 +0.00(+0.00%)
Oct 14, 2022 6.080 6.100 6.080 6.100 1,801 +0.00(+0.00%)
Oct 12, 2022 6.100 0 +0.00(+0.00%)
Oct 11, 2022 6.100 6.100 6.100 6.100 12,814 +0.08(+1.33%)
Oct 07, 2022 6.020 0 +0.02(+0.33%)
Oct 05, 2022 6.000 67 -0.02(-0.33%)
Oct 04, 2022 6.100 6.100 6.020 6.020 25,560 -0.08(-1.31%)
Oct 03, 2022 6.060 6.100 6.060 6.100 3,762 +0.04(+0.66%)
Sep 30, 2022 6.050 6.060 5.990 6.060 2,100 +0.00(+0.00%)
Sep 29, 2022 5.930 6.060 5.930 6.060 7,332 +0.13(+2.19%)
Sep 28, 2022 5.770 5.930 5.770 5.930 800 +0.15(+2.60%)
Sep 27, 2022 5.720 5.900 5.720 5.780 6,003 -0.18(-3.02%)
Sep 26, 2022 5.960 5.960 5.960 5.960 970 +0.01(+0.17%)
Sep 23, 2022 5.990 5.990 5.950 5.950 2,002 -0.08(-1.33%)
Sep 22, 2022 6.050 6.050 6.030 6.030 4,700 -0.03(-0.50%)
Sep 21, 2022 6.060 6.060 6.060 6.060 1,600 -0.01(-0.16%)
Sep 20, 2022 6.090 6.090 6.070 6.070 1,811 -0.02(-0.33%)
Sep 19, 2022 6.100 6.100 6.060 6.090 2,224 -0.01(-0.16%)
Sep 16, 2022 6.150 6.150 6.100 6.100 3,764 -0.05(-0.81%)
Sep 15, 2022 6.100 6.200 6.100 6.150 6,232 -0.05(-0.81%)
Sep 14, 2022 6.350 6.350 6.190 6.200 24,110 -0.15(-2.36%)
Sep 13, 2022 6.350 6.350 6.350 6.350 700 -0.05(-0.78%)
Sep 12, 2022 6.400 6.400 6.390 6.400 808 +0.00(+0.00%)
Sep 09, 2022 6.360 6.400 6.360 6.400 800 +0.04(+0.63%)
Sep 08, 2022 6.360 6.360 6.360 6.360 100 +0.00(+0.00%)
Sep 07, 2022 6.350 6.360 6.350 6.360 1,200 +0.13(+2.09%)
Sep 06, 2022 6.350 6.360 6.230 6.230 12,300 -0.15(-2.35%)
Sep 02, 2022 6.380 0 -0.02(-0.31%)
Sep 01, 2022 6.400 6.480 6.350 6.400 64,216 +0.00(+0.00%)
Aug 31, 2022 6.400 6.400 6.260 6.400 102,200 +0.15(+2.40%)
Aug 30, 2022 6.390 6.390 6.250 6.250 12,600 -0.14(-2.19%)
Aug 29, 2022 6.470 6.470 6.350 6.390 10,130 +0.04(+0.63%)
Aug 26, 2022 6.450 6.450 6.350 6.350 12,831 -0.15(-2.31%)
Aug 25, 2022 6.500 6.500 6.350 6.500 29,012 +0.05(+0.78%)
Aug 24, 2022 6.300 6.450 6.090 6.450 6,553 +0.16(+2.54%)
Aug 23, 2022 6.320 6.320 6.120 6.290 4,200 -0.01(-0.16%)
Aug 22, 2022 6.340 6.340 6.300 6.300 2,310 +0.05(+0.80%)
Aug 19, 2022 6.390 6.390 6.250 6.250 7,700 -0.14(-2.19%)
Aug 18, 2022 6.450 6.450 6.350 6.390 6,634 -0.07(-1.08%)
Aug 17, 2022 6.400 6.460 6.350 6.460 11,908 +0.04(+0.62%)
Aug 16, 2022 6.370 6.420 6.370 6.420 9,840 +0.27(+4.39%)
Aug 15, 2022 6.310 6.310 6.150 6.150 2,511 -0.04(-0.65%)
Aug 12, 2022 6.260 6.280 6.190 6.190 1,100 +0.09(+1.48%)
Aug 11, 2022 6.150 6.150 6.100 6.100 6,000 +0.15(+2.52%)
Aug 09, 2022 5.950 7 -0.18(-2.94%)
Aug 08, 2022 6.120 6.130 6.120 6.130 1,200 +0.01(+0.16%)
Aug 05, 2022 6.170 6.170 6.120 6.120 4,700 +0.00(+0.00%)
Aug 04, 2022 6.200 6.200 6.120 6.120 4,335 +0.00(+0.00%)
Aug 03, 2022 6.120 6.120 6.120 6.120 5,000 +0.00(+0.00%)
Aug 02, 2022 6.120 6.150 6.120 6.120 10,300 -0.03(-0.49%)
Jul 29, 2022 6.150 0 -0.05(-0.81%)
Jul 28, 2022 6.150 6.200 6.150 6.200 1,200 +0.25(+4.20%)
Jul 27, 2022 6.100 6.100 5.950 5.950 4,701 -0.08(-1.33%)
Jul 26, 2022 6.160 6.160 6.030 6.030 3,000 -0.17(-2.74%)
Jul 25, 2022 6.200 6.200 6.200 6.200 900 -0.05(-0.80%)
Jul 22, 2022 6.250 6.250 6.250 6.250 3,700 +0.00(+0.00%)
Jul 21, 2022 6.250 6.250 6.250 6.250 4,000 +0.00(+0.00%)
Jul 19, 2022 6.250 0 -0.05(-0.79%)
Jul 18, 2022 6.300 6.300 6.300 6.300 124 +0.00(+0.00%)
Jul 15, 2022 6.300 6.310 6.300 6.300 2,438 -0.14(-2.17%)
Jul 14, 2022 5.850 6.500 5.850 6.440 16,824 +0.24(+3.87%)
Jul 13, 2022 6.200 6.200 6.200 6.200 1,500 -0.01(-0.16%)
Jul 12, 2022 6.350 6.350 6.210 6.210 9,224 -0.21(-3.27%)
Jul 11, 2022 6.260 6.420 6.260 6.420 1,050 +0.17(+2.72%)
Jul 08, 2022 6.000 6.310 6.000 6.250 22,100 -0.15(-2.34%)
Jul 07, 2022 6.400 6.400 6.400 6.400 100 +0.00(+0.00%)
Jul 06, 2022 6.410 6.410 6.400 6.400 1,300 -0.06(-0.93%)
Jul 05, 2022 6.410 6.460 6.400 6.460 2,000 +0.02(+0.31%)
Jul 04, 2022 6.440 6.440 6.440 6.440 1,831 -0.02(-0.31%)
Jun 30, 2022 6.460 0 +0.11(+1.73%)
Jun 29, 2022 6.380 6.380 6.350 6.350 1,140 -0.03(-0.47%)
Jun 28, 2022 6.380 6.380 6.350 6.380 2,313 -0.06(-0.93%)
Jun 27, 2022 6.440 6.440 6.440 6.440 824 +0.00(+0.00%)
Jun 24, 2022 6.450 6.450 6.440 6.440 3,829 -0.01(-0.16%)
Jun 22, 2022 6.450 0 -0.05(-0.77%)
Jun 21, 2022 6.540 6.540 6.500 6.500 2,606 -0.05(-0.76%)
Jun 17, 2022 6.550 0 +0.00(+0.00%)
Jun 16, 2022 6.550 6.550 6.550 6.550 100 -0.01(-0.15%)
Jun 15, 2022 6.560 6.560 6.560 6.560 105 +0.00(+0.00%)
Jun 14, 2022 6.560 6.560 6.550 6.560 5,626 +0.00(+0.00%)
Jun 13, 2022 6.560 6.560 6.540 6.560 7,100 +0.00(+0.00%)
Jun 10, 2022 6.560 6.560 6.550 6.560 3,532 +0.01(+0.15%)
Jun 09, 2022 6.600 6.600 6.550 6.550 3,700 -0.05(-0.76%)
Jun 08, 2022 6.620 6.620 6.600 6.600 5,006 -0.02(-0.30%)
Jun 07, 2022 6.650 6.650 6.620 6.620 7,712 -0.13(-1.93%)
Jun 06, 2022 6.700 6.750 6.650 6.750 3,559 +0.05(+0.75%)
Jun 03, 2022 6.700 6.710 6.700 6.700 856 +0.17(+2.60%)
Jun 02, 2022 6.530 6.530 6.490 6.530 728,350 +0.04(+0.62%)
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.