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

Sagicor Financial Company Ltd (TSX: SFC )

6.830 -0.140 (-2.01%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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, 2021 6.850 6.850 6.840 6.850 3,000 +0.00(+0.00%)
May 28, 2021 6.750 6.850 6.460 6.850 32,303 +0.35(+5.38%)
May 27, 2021 6.500 6.500 6.360 6.500 23,436 +0.01(+0.15%)
May 26, 2021 6.320 6.490 6.290 6.490 303,000 +0.28(+4.51%)
May 25, 2021 6.460 6.470 6.210 6.210 5,963 -0.30(-4.61%)
May 21, 2021 6.510 6.510 6.510 0 -0.12(-1.81%)
May 20, 2021 6.750 6.750 6.620 6.630 23,100 -0.07(-1.04%)
May 19, 2021 6.700 6.700 6.700 6.700 1,356 +0.00(+0.00%)
May 18, 2021 6.270 6.700 6.270 6.700 1,000 +0.20(+3.08%)
May 17, 2021 6.510 6.600 6.370 6.500 20,890 +0.15(+2.36%)
May 14, 2021 6.600 6.600 6.100 6.350 7,916 -0.43(-6.34%)
May 13, 2021 6.770 6.780 6.770 6.780 1,200 -0.07(-1.02%)
May 11, 2021 6.850 6.850 6.850 0 +0.02(+0.29%)
May 10, 2021 6.440 7.000 6.440 6.830 8,419 +0.48(+7.56%)
May 07, 2021 6.200 6.420 6.200 6.350 3,605 +0.04(+0.63%)
May 06, 2021 6.310 6.400 6.300 6.310 2,400 -0.09(-1.41%)
May 05, 2021 6.300 6.440 6.280 6.400 19,768 +0.20(+3.23%)
May 04, 2021 6.170 6.210 6.170 6.200 22,100 +0.08(+1.31%)
May 03, 2021 6.090 6.120 6.050 6.120 21,904 +0.03(+0.49%)
Apr 30, 2021 6.090 6.090 6.090 6.090 4,111 -0.01(-0.16%)
Apr 29, 2021 6.000 6.100 6.000 6.100 9,006 +0.10(+1.67%)
Apr 28, 2021 6.010 6.010 6.000 6.000 1,000 +0.00(+0.00%)
Apr 27, 2021 6.010 6.010 5.750 6.000 2,988 +0.00(+0.00%)
Apr 26, 2021 6.000 6.000 6.000 6.000 18,600 +0.00(+0.00%)
Apr 23, 2021 6.000 6.000 5.950 6.000 15,340 +0.05(+0.84%)
Apr 22, 2021 6.000 6.000 5.950 5.950 7,900 -0.04(-0.67%)
Apr 21, 2021 5.990 5.990 5.950 5.990 9,804 +0.09(+1.53%)
Apr 20, 2021 6.000 6.000 5.900 5.900 7,400 -0.09(-1.50%)
Apr 19, 2021 5.990 6.000 5.920 5.990 25,748 +0.04(+0.67%)
Apr 16, 2021 5.950 5.950 5.940 5.950 127,075 +0.15(+2.59%)
Apr 15, 2021 5.950 5.950 5.800 5.800 2,000 +0.21(+3.76%)
Apr 12, 2021 5.590 5.590 5.590 0 +0.00(+0.00%)
Apr 09, 2021 5.520 5.610 5.520 5.590 3,111 -0.36(-6.05%)
Apr 08, 2021 5.950 5.950 5.950 5.950 6,061 +0.00(+0.00%)
Apr 07, 2021 5.800 5.950 5.750 5.950 33,745 +0.15(+2.59%)
Apr 06, 2021 5.850 5.850 5.800 5.800 800 -0.05(-0.85%)
Apr 01, 2021 5.850 5.850 5.850 0 +0.10(+1.74%)
Mar 31, 2021 5.650 5.750 5.640 5.750 9,201 +0.10(+1.77%)
Mar 30, 2021 5.650 5.650 5.650 5.650 1,200 +0.00(+0.00%)
Mar 29, 2021 5.650 5.650 5.650 5.650 3,000 +0.00(+0.00%)
Mar 26, 2021 5.460 5.650 5.460 5.650 882 +0.03(+0.53%)
Mar 24, 2021 5.620 5.620 5.620 0 +0.03(+0.54%)
Mar 23, 2021 5.940 5.940 5.550 5.590 3,700 -0.26(-4.44%)
Mar 22, 2021 6.000 6.000 5.850 5.850 2,649 -0.15(-2.50%)
Mar 19, 2021 5.500 6.000 5.500 6.000 3,370 +0.54(+9.89%)
Mar 18, 2021 5.640 5.640 5.460 5.460 800 -0.18(-3.19%)
Mar 17, 2021 5.410 6.000 5.410 5.640 5,009 +0.11(+1.99%)
Mar 16, 2021 5.500 5.530 5.500 5.530 665 +0.12(+2.22%)
Mar 15, 2021 5.900 5.900 5.410 5.410 700 -0.40(-6.88%)
Mar 12, 2021 5.650 5.970 5.250 5.810 7,365 +0.07(+1.22%)
Mar 11, 2021 5.900 5.900 5.300 5.740 1,926 -0.24(-4.01%)
Mar 10, 2021 5.950 5.980 5.950 5.980 12,380 +0.03(+0.50%)
Mar 09, 2021 6.000 6.000 5.950 5.950 1,500 +0.00(+0.00%)
Mar 08, 2021 6.000 6.000 5.950 5.950 1,506 -0.04(-0.67%)
Mar 05, 2021 5.900 5.990 5.900 5.990 1,617 +0.04(+0.67%)
Mar 04, 2021 6.000 6.000 5.950 5.950 2,880 +0.00(+0.00%)
Mar 03, 2021 6.000 6.000 5.950 5.950 1,400 -0.05(-0.83%)
Mar 02, 2021 6.000 6.000 6.000 6.000 1,200 +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.