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 (%)
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%)
Mar 01, 2021 5.990 6.000 5.990 6.000 1,200 +0.04(+0.67%)
Feb 26, 2021 6.000 6.000 5.960 5.960 1,800 -0.04(-0.67%)
Feb 25, 2021 5.980 6.000 5.980 6.000 1,927 +0.00(+0.00%)
Feb 23, 2021 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 22, 2021 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Feb 19, 2021 6.000 6.000 6.000 6.000 1,600 +0.00(+0.00%)
Feb 18, 2021 6.000 6.000 5.990 6.000 12,650 +0.02(+0.33%)
Feb 17, 2021 6.000 6.000 5.980 5.980 1,900 +0.00(+0.00%)
Feb 16, 2021 6.000 6.000 5.980 5.980 6,343 -0.12(-1.97%)
Feb 12, 2021 6.100 6.100 6.100 0 -0.02(-0.33%)
Feb 11, 2021 6.060 6.120 6.020 6.120 1,400 -0.01(-0.16%)
Feb 10, 2021 6.150 6.150 6.100 6.130 6,900 -0.07(-1.13%)
Feb 09, 2021 6.090 6.200 6.060 6.200 4,300 +0.12(+1.97%)
Feb 08, 2021 6.200 6.200 6.030 6.080 2,100 -0.11(-1.78%)
Feb 05, 2021 6.200 6.200 6.190 6.190 5,500 +0.00(+0.00%)
Feb 04, 2021 6.230 6.230 6.190 6.190 3,800 -0.04(-0.64%)
Feb 03, 2021 6.250 6.250 6.230 6.230 900 -0.06(-0.95%)
Feb 02, 2021 6.170 6.300 6.170 6.290 6,590 +0.12(+1.94%)
Feb 01, 2021 6.170 6.180 6.170 6.170 9,500 +0.00(+0.00%)
Jan 29, 2021 6.300 6.300 6.170 6.170 2,300 -0.14(-2.22%)
Jan 28, 2021 6.310 6.310 6.310 6.310 2,700 +0.00(+0.00%)
Jan 27, 2021 6.350 6.350 6.310 6.310 8,100 -0.19(-2.92%)
Jan 26, 2021 6.230 6.550 6.230 6.500 6,903 +0.27(+4.33%)
Jan 25, 2021 6.230 6.230 6.230 6.230 1,400 +0.05(+0.81%)
Jan 22, 2021 6.210 6.210 6.180 6.180 19,141 -0.05(-0.80%)
Jan 21, 2021 6.230 6.230 6.190 6.230 3,319 +0.00(+0.00%)
Jan 20, 2021 6.220 6.230 6.220 6.230 1,067 -0.12(-1.89%)
Jan 19, 2021 6.450 6.450 6.350 6.350 1,960 +0.31(+5.13%)
Jan 18, 2021 6.040 6.040 6.040 12 +0.00(+0.00%)
Jan 15, 2021 6.250 6.250 5.730 6.040 6,900 -0.19(-3.05%)
Jan 14, 2021 6.450 6.450 5.770 6.230 39,747 -0.22(-3.41%)
Jan 13, 2021 6.380 6.450 6.380 6.450 80,150 +0.00(+0.00%)
Jan 12, 2021 6.430 6.450 6.420 6.450 1,500 +0.00(+0.00%)
Jan 11, 2021 6.450 6.450 6.450 6.450 826 +0.01(+0.16%)
Jan 08, 2021 6.450 6.450 6.400 6.440 619 -0.01(-0.16%)
Jan 07, 2021 6.400 6.450 6.400 6.450 769 +0.00(+0.00%)
Jan 06, 2021 6.350 6.450 6.350 6.450 100,100 +0.00(+0.00%)
Jan 05, 2021 6.450 6.450 6.300 6.450 8,700 +0.01(+0.16%)
Jan 04, 2021 6.450 6.450 6.440 6.440 2,300 +0.04(+0.63%)
Dec 31, 2020 6.400 6.400 6.400 0 -0.10(-1.54%)
Dec 30, 2020 6.500 6.500 6.490 6.500 1,828 +0.07(+1.09%)
Dec 29, 2020 6.600 6.600 6.430 6.430 1,100 -0.17(-2.58%)
Dec 24, 2020 6.600 6.600 6.600 0 +0.12(+1.85%)
Dec 23, 2020 6.600 6.600 6.330 6.480 151,100 +0.00(+0.00%)
Dec 22, 2020 6.600 6.600 6.470 6.480 5,300 -0.04(-0.61%)
Dec 21, 2020 6.600 6.600 6.520 6.520 1,200 -0.08(-1.21%)
Dec 18, 2020 6.490 6.600 6.430 6.600 47,737 +0.05(+0.76%)
Dec 17, 2020 6.500 6.550 6.490 6.550 8,320 +0.00(+0.00%)
Dec 16, 2020 6.550 6.550 6.540 6.550 2,920 +0.00(+0.00%)
Dec 15, 2020 6.550 6.550 6.310 6.550 8,300 +0.00(+0.00%)
Dec 14, 2020 6.530 6.550 6.500 6.550 2,103 +0.00(+0.00%)
Dec 11, 2020 6.550 6.550 6.550 6.550 1,480 +0.00(+0.00%)
Dec 10, 2020 6.550 6.550 6.520 6.550 2,100 +0.00(+0.00%)
Dec 09, 2020 6.550 6.550 6.500 6.550 2,300 +0.02(+0.31%)
Dec 08, 2020 6.510 6.530 6.500 6.530 900 +0.03(+0.46%)
Dec 04, 2020 6.500 6.500 6.500 0 -0.05(-0.76%)
Dec 03, 2020 6.460 6.550 6.460 6.550 1,300 +0.00(+0.00%)
Dec 02, 2020 6.550 6.550 6.550 6.550 100 +0.05(+0.77%)
Dec 01, 2020 6.500 6.500 6.500 6.500 1,513 +0.00(+0.00%)
Nov 30, 2020 6.500 6.500 6.500 6.500 1,500 +0.00(+0.00%)
Nov 27, 2020 6.500 6.500 6.410 6.500 3,900 +0.00(+0.00%)
Nov 26, 2020 6.500 6.500 6.500 6.500 2,500 +0.00(+0.00%)
Nov 25, 2020 6.330 6.500 6.330 6.500 3,000 +0.00(+0.00%)
Nov 24, 2020 6.150 6.500 6.150 6.500 3,389 +0.00(+0.00%)
Nov 23, 2020 6.000 6.500 6.000 6.500 2,900 +0.45(+7.44%)
Nov 20, 2020 6.000 6.060 6.000 6.050 1,300 +0.05(+0.83%)
Nov 19, 2020 6.150 6.150 5.950 6.000 10,919 -0.23(-3.69%)
Nov 18, 2020 6.230 6.230 6.220 6.230 2,607 -0.12(-1.89%)
Nov 17, 2020 6.400 6.400 6.350 6.350 1,615 -0.08(-1.24%)
Nov 16, 2020 6.570 6.570 6.300 6.430 5,803 -0.17(-2.58%)
Nov 13, 2020 6.600 6.600 6.590 6.600 1,200 +0.00(+0.00%)
Nov 12, 2020 6.600 6.600 6.600 6.600 1,200 +0.00(+0.00%)
Nov 11, 2020 6.780 6.780 6.600 6.600 5,600 -0.18(-2.65%)
Nov 09, 2020 6.780 6.780 6.780 0 -0.05(-0.73%)
Nov 06, 2020 6.700 6.830 6.700 6.830 41,799 +0.13(+1.94%)
Nov 05, 2020 6.670 6.700 6.670 6.700 928 -0.03(-0.45%)
Nov 04, 2020 6.750 6.750 6.730 6.730 1,167 +0.17(+2.59%)
Nov 03, 2020 6.560 6.570 6.560 6.560 2,448 -0.09(-1.35%)
Nov 02, 2020 6.490 6.730 6.490 6.650 2,721 +0.00(+0.00%)
Oct 30, 2020 6.680 6.680 6.650 6.650 4,500 -0.15(-2.21%)
Oct 29, 2020 6.790 6.800 6.790 6.800 9,700 +0.05(+0.74%)
Oct 28, 2020 6.770 6.770 6.650 6.750 7,550 -0.06(-0.88%)
Oct 27, 2020 6.810 6.810 6.810 6.810 1,123 -0.03(-0.44%)
Oct 26, 2020 6.830 6.840 6.830 6.840 300 +0.01(+0.15%)
Oct 23, 2020 6.850 6.850 6.830 6.830 8,371 +0.06(+0.89%)
Oct 22, 2020 6.770 6.770 6.770 6.770 1,100 -0.03(-0.44%)
Oct 21, 2020 6.800 6.800 6.790 6.800 2,000 +0.04(+0.59%)
Oct 20, 2020 6.760 6.760 6.760 6.760 1,100 -0.04(-0.59%)
Oct 19, 2020 6.800 6.800 6.790 6.800 2,000 +0.09(+1.34%)
Oct 16, 2020 6.710 6.710 6.710 40 +0.00(+0.00%)
Oct 15, 2020 6.710 6.710 6.710 6.710 948 +0.00(+0.00%)
Oct 14, 2020 6.750 6.800 6.710 6.710 11,200 -0.04(-0.59%)
Oct 13, 2020 6.810 6.860 6.750 6.750 11,712 +0.02(+0.30%)
Oct 09, 2020 6.730 6.730 6.730 0 +0.02(+0.30%)
Oct 08, 2020 6.750 6.750 6.710 6.710 1,900 -0.05(-0.74%)
Oct 06, 2020 6.760 6.760 6.760 0 +0.04(+0.60%)
Oct 05, 2020 6.750 6.750 6.720 6.720 126,219 +0.02(+0.30%)
Oct 01, 2020 6.700 6.700 6.700 0 +0.20(+3.08%)
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%)
Jul 02, 2020 5.420 5.450 5.330 5.450 12,900 +0.05(+0.93%)
Jun 30, 2020 5.400 5.400 5.400 0 +0.08(+1.50%)
Jun 29, 2020 5.330 5.400 5.190 5.320 647,330 -0.01(-0.19%)
Jun 26, 2020 5.400 5.400 5.320 5.330 40,359 -0.04(-0.74%)
Jun 25, 2020 5.380 5.400 5.360 5.370 13,227 +0.02(+0.37%)
Jun 24, 2020 5.460 5.460 5.350 5.350 10,413 -0.10(-1.83%)
Jun 23, 2020 5.450 5.500 5.420 5.450 15,250 +0.02(+0.37%)
Jun 22, 2020 5.300 5.460 5.300 5.430 3,512 +0.13(+2.45%)
Jun 19, 2020 5.330 5.500 5.200 5.300 247,494 -0.20(-3.64%)
Jun 18, 2020 5.010 5.500 4.900 5.500 43,608 +0.60(+12.24%)
Jun 17, 2020 5.200 5.200 4.880 4.900 17,219 -0.09(-1.80%)
Jun 16, 2020 5.500 5.510 4.990 4.990 15,619 -0.51(-9.27%)
Jun 15, 2020 5.500 5.500 5.500 5.500 550 +0.00(+0.00%)
Jun 12, 2020 5.500 5.500 5.490 5.500 30,550 +0.00(+0.00%)
Jun 11, 2020 5.500 5.500 5.500 5.500 200 +0.05(+0.92%)
Jun 10, 2020 5.550 5.550 5.450 5.450 536 -0.05(-0.91%)
Jun 09, 2020 5.700 5.700 5.500 5.500 7,244 -0.20(-3.51%)
Jun 08, 2020 6.000 6.000 5.700 5.700 3,200 -0.25(-4.20%)
Jun 05, 2020 5.900 5.950 5.900 5.950 700 +0.34(+6.06%)
Jun 04, 2020 5.350 5.610 5.080 5.610 17,255 +0.06(+1.08%)
Jun 03, 2020 5.710 5.710 5.550 5.550 1,200 -0.13(-2.29%)
Jun 02, 2020 5.900 5.990 5.680 5.680 600 -0.32(-5.33%)
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.