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

Sagicor Financial Company Ltd (TSX: SFC )

6.700 -0.100 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 16, 2024 6.890 7.010 6.700 6.700 28,036 -0.10(-1.47%)
May 15, 2024 6.830 6.890 6.800 6.800 5,400 -0.03(-0.44%)
May 14, 2024 6.830 6.830 6.830 6.830 700 +0.05(+0.74%)
May 13, 2024 6.820 6.880 6.780 6.780 8,139 +0.00(+0.00%)
May 10, 2024 6.790 6.880 6.780 6.780 4,300 +0.04(+0.59%)
May 09, 2024 6.750 6.880 6.740 6.740 7,517 -0.06(-0.88%)
May 08, 2024 6.800 6.840 6.790 6.800 3,016 -0.02(-0.29%)
May 07, 2024 6.860 6.870 6.820 6.820 6,680 -0.04(-0.58%)
May 06, 2024 6.870 6.870 6.860 6.860 10,101 -0.01(-0.15%)
May 03, 2024 6.750 6.870 6.750 6.870 5,000 +0.12(+1.78%)
May 02, 2024 6.800 6.810 6.750 6.750 5,800 -0.02(-0.30%)
May 01, 2024 6.600 6.820 6.600 6.770 5,780 +0.17(+2.58%)
Apr 30, 2024 6.700 6.700 6.600 6.600 3,700 -0.14(-2.08%)
Apr 29, 2024 6.750 6.750 6.740 6.740 7,500 +0.14(+2.12%)
Apr 26, 2024 6.850 6.860 6.600 6.600 17,520 -0.25(-3.65%)
Apr 25, 2024 6.890 6.890 6.840 6.850 8,729 -0.03(-0.44%)
Apr 24, 2024 6.850 6.950 6.850 6.880 5,887 +0.08(+1.18%)
Apr 23, 2024 6.900 6.900 6.800 6.800 4,800 -0.14(-2.02%)
Apr 22, 2024 6.990 7.000 6.940 6.940 3,700 -0.06(-0.86%)
Apr 19, 2024 7.000 7.000 7.000 7.000 608 +0.19(+2.79%)
Apr 18, 2024 7.000 7.000 6.810 6.810 5,600 -0.19(-2.71%)
Apr 17, 2024 7.020 7.050 6.960 7.000 10,647 -0.06(-0.85%)
Apr 16, 2024 7.200 7.200 7.060 7.060 3,421 -0.11(-1.53%)
Apr 15, 2024 7.190 7.200 7.170 7.170 5,601 +0.00(+0.00%)
Apr 12, 2024 7.200 7.200 7.170 7.170 4,300 -0.02(-0.28%)
Apr 11, 2024 7.340 7.350 7.190 7.190 7,155 -0.11(-1.51%)
Apr 10, 2024 7.350 7.380 7.090 7.300 12,022 -0.10(-1.35%)
Apr 09, 2024 7.300 7.410 7.300 7.400 12,575 +0.05(+0.68%)
Apr 08, 2024 7.250 7.350 7.220 7.350 24,701 +0.04(+0.55%)
Apr 05, 2024 7.200 7.370 7.180 7.310 28,550 +0.31(+4.43%)
Apr 04, 2024 7.250 7.250 6.790 7.000 19,475 -0.25(-3.45%)
Apr 03, 2024 7.350 7.390 7.240 7.250 10,900 -0.14(-1.89%)
Apr 02, 2024 7.300 7.390 7.260 7.390 7,875 +0.05(+0.68%)
Apr 01, 2024 7.000 7.340 7.000 7.340 11,315 +0.32(+4.56%)
Mar 28, 2024 7.020 0 +0.02(+0.29%)
Mar 27, 2024 6.990 7.000 6.960 7.000 9,810 +0.01(+0.14%)
Mar 26, 2024 6.710 7.000 6.710 6.990 19,050 +0.00(+0.00%)
Mar 25, 2024 6.880 6.990 6.880 6.990 8,177 +0.07(+1.01%)
Mar 22, 2024 6.860 6.920 6.860 6.920 900 +0.13(+1.91%)
Mar 21, 2024 6.900 6.900 6.780 6.790 5,530 -0.06(-0.88%)
Mar 20, 2024 6.860 6.860 6.810 6.850 3,300 -0.01(-0.15%)
Mar 19, 2024 6.900 6.900 6.860 6.860 1,700 -0.04(-0.58%)
Mar 18, 2024 6.850 6.920 6.850 6.900 9,900 +0.11(+1.62%)
Mar 15, 2024 6.720 6.790 6.720 6.790 4,700 +0.07(+1.04%)
Mar 14, 2024 6.760 6.760 6.720 6.720 600 -0.05(-0.74%)
Mar 13, 2024 6.800 6.800 6.770 6.770 2,350 -0.03(-0.44%)
Mar 12, 2024 6.870 6.920 6.800 6.800 3,977 -0.02(-0.29%)
Mar 11, 2024 6.870 6.870 6.820 6.820 1,130 -0.10(-1.45%)
Mar 08, 2024 6.920 6.920 6.920 6.920 100 +0.06(+0.87%)
Mar 07, 2024 6.920 6.940 6.850 6.860 10,000 -0.05(-0.72%)
Mar 06, 2024 6.890 6.950 6.850 6.910 6,425 +0.02(+0.29%)
Mar 05, 2024 6.900 6.930 6.890 6.890 8,294 +0.01(+0.15%)
Mar 04, 2024 6.680 6.910 6.670 6.880 19,789 +0.28(+4.24%)
Feb 29, 2024 6.600 0 -0.09(-1.35%)
Feb 28, 2024 6.650 6.690 6.650 6.690 12,710 +0.05(+0.75%)
Feb 27, 2024 6.600 6.650 6.250 6.640 44,770 +0.09(+1.37%)
Feb 26, 2024 6.250 6.610 6.250 6.550 21,395 +0.30(+4.80%)
Feb 23, 2024 6.010 6.250 6.010 6.250 18,646 +0.05(+0.81%)
Feb 22, 2024 6.240 6.240 5.870 6.200 5,908 -0.05(-0.80%)
Feb 21, 2024 6.290 6.290 6.250 6.250 200 -0.09(-1.42%)
Feb 20, 2024 6.290 6.340 6.290 6.340 2,500 +0.12(+1.93%)
Feb 16, 2024 6.220 0 -0.07(-1.11%)
Feb 15, 2024 6.240 6.340 6.240 6.290 800 +0.09(+1.45%)
Feb 14, 2024 6.250 6.250 6.190 6.200 14,708 +0.07(+1.14%)
Feb 13, 2024 6.200 6.250 6.130 6.130 2,140 -0.07(-1.13%)
Feb 12, 2024 6.240 6.250 6.150 6.200 700 -0.04(-0.64%)
Feb 09, 2024 6.450 6.450 6.240 6.240 800 -0.22(-3.41%)
Feb 08, 2024 6.500 6.520 6.460 6.460 323 -0.04(-0.62%)
Feb 07, 2024 6.420 6.500 5.740 6.500 24,320 +0.12(+1.88%)
Feb 06, 2024 6.360 6.510 6.300 6.380 2,000 +0.02(+0.31%)
Feb 05, 2024 6.240 6.360 6.240 6.360 2,100 +0.23(+3.75%)
Feb 02, 2024 6.450 6.450 6.130 6.130 6,536 -0.11(-1.76%)
Feb 01, 2024 6.260 6.260 6.240 6.240 300 -0.01(-0.16%)
Jan 31, 2024 6.270 6.270 6.250 6.250 300 +0.05(+0.81%)
Jan 29, 2024 6.200 3 -0.04(-0.64%)
Jan 26, 2024 6.290 6.340 6.240 6.240 600 -0.02(-0.32%)
Jan 25, 2024 6.490 6.490 6.260 6.260 1,936 -0.23(-3.54%)
Jan 24, 2024 6.410 6.510 6.410 6.490 3,729 +0.11(+1.72%)
Jan 23, 2024 6.240 6.480 6.240 6.380 5,324 +0.21(+3.40%)
Jan 22, 2024 6.690 6.690 6.000 6.170 14,555 +0.03(+0.49%)
Jan 19, 2024 6.060 6.140 6.060 6.140 500 +0.13(+2.16%)
Jan 18, 2024 6.050 6.080 6.000 6.010 6,200 -0.04(-0.66%)
Jan 17, 2024 6.540 6.540 6.050 6.050 5,843 -0.38(-5.91%)
Jan 16, 2024 6.490 6.490 6.400 6.430 623 -0.12(-1.83%)
Jan 15, 2024 6.530 6.650 6.530 6.550 4,401 +0.07(+1.08%)
Jan 12, 2024 6.360 6.520 6.360 6.480 1,323 +0.12(+1.89%)
Jan 11, 2024 6.560 6.560 6.300 6.360 3,800 -0.18(-2.75%)
Jan 10, 2024 6.590 6.600 6.500 6.540 4,190 -0.01(-0.15%)
Jan 09, 2024 6.470 6.550 6.470 6.550 3,270 +0.15(+2.34%)
Jan 08, 2024 6.230 6.470 6.230 6.400 9,290 +0.34(+5.61%)
Jan 05, 2024 6.090 6.100 6.040 6.060 4,931 +0.13(+2.19%)
Jan 04, 2024 6.040 6.040 5.930 5.930 18,281 +0.00(+0.00%)
Jan 03, 2024 5.950 5.970 5.930 5.930 7,203 -0.02(-0.34%)
Jan 02, 2024 5.900 5.950 5.900 5.950 11,597 +0.00(+0.00%)
Dec 29, 2023 5.950 0 +0.00(+0.00%)
Dec 28, 2023 5.950 5.950 5.950 5.950 4,650 +0.00(+0.00%)
Dec 27, 2023 5.950 5.950 5.950 5.950 4,302 +0.00(+0.00%)
Dec 22, 2023 5.950 0 +0.00(+0.00%)
Dec 21, 2023 6.170 6.230 5.950 5.950 43,689 -0.20(-3.25%)
Dec 20, 2023 6.000 6.150 6.000 6.150 7,313 +0.15(+2.50%)
Dec 19, 2023 5.950 6.000 5.950 6.000 6,527 +0.05(+0.84%)
Dec 18, 2023 5.950 5.950 5.950 5.950 2,988 +0.00(+0.00%)
Dec 15, 2023 5.930 5.950 5.930 5.950 14,300 +0.00(+0.00%)
Dec 14, 2023 5.950 5.950 5.850 5.950 10,750 +0.00(+0.00%)
Dec 13, 2023 5.900 5.950 5.900 5.950 10,900 +0.03(+0.51%)
Dec 12, 2023 5.830 5.920 5.830 5.920 500 +0.14(+2.42%)
Dec 11, 2023 5.780 5.780 5.780 5.780 100 -0.17(-2.86%)
Dec 08, 2023 5.950 5.950 5.940 5.950 6,500 +0.00(+0.00%)
Dec 07, 2023 5.940 5.950 5.910 5.950 5,902 +0.01(+0.17%)
Dec 06, 2023 5.860 5.950 5.850 5.940 2,900 +0.08(+1.37%)
Dec 04, 2023 5.860 0 -0.08(-1.35%)
Dec 01, 2023 5.980 5.980 5.940 5.940 4,554 +0.00(+0.00%)
Nov 30, 2023 5.880 5.940 5.880 5.940 300 +0.08(+1.37%)
Nov 29, 2023 5.800 5.860 5.800 5.860 6,337 +0.01(+0.17%)
Nov 28, 2023 6.000 6.000 5.850 5.850 6,701 -0.15(-2.50%)
Nov 27, 2023 6.000 6.000 6.000 6.000 4,850 -0.05(-0.83%)
Nov 24, 2023 6.030 6.050 6.020 6.050 4,650 +0.13(+2.20%)
Nov 23, 2023 5.820 5.920 5.820 5.920 1,222 -0.12(-1.99%)
Nov 22, 2023 5.990 6.040 5.990 6.040 4,700 +0.10(+1.68%)
Nov 21, 2023 5.900 5.950 5.900 5.940 5,211 -0.14(-2.30%)
Nov 20, 2023 6.050 6.100 6.050 6.080 2,225 +0.00(+0.00%)
Nov 17, 2023 6.060 6.080 6.020 6.080 8,386 +0.03(+0.50%)
Nov 16, 2023 6.030 6.050 6.030 6.050 5,900 +0.02(+0.33%)
Nov 15, 2023 6.130 6.140 6.030 6.030 5,503 -0.11(-1.79%)
Nov 14, 2023 6.140 6.140 6.140 6.140 4,300 +0.00(+0.00%)
Nov 13, 2023 6.000 6.140 6.000 6.140 7,369 +0.00(+0.00%)
Nov 10, 2023 6.060 6.170 6.060 6.140 5,802 +0.06(+0.99%)
Nov 09, 2023 5.840 6.080 5.840 6.080 5,101 +0.28(+4.83%)
Nov 08, 2023 5.780 5.800 5.780 5.800 20,400 +0.07(+1.22%)
Nov 07, 2023 5.720 5.870 5.650 5.730 46,001 -0.01(-0.17%)
Nov 06, 2023 5.730 5.740 5.730 5.740 3,912 -0.01(-0.17%)
Nov 03, 2023 5.690 5.750 5.690 5.750 2,450 +0.06(+1.05%)
Nov 02, 2023 5.480 5.690 5.480 5.690 4,197 +0.27(+4.98%)
Nov 01, 2023 5.470 5.470 5.420 5.420 1,400 -0.09(-1.63%)
Oct 31, 2023 5.520 5.560 5.500 5.510 5,170 -0.01(-0.18%)
Oct 30, 2023 5.570 5.570 5.520 5.520 4,000 -0.06(-1.08%)
Oct 26, 2023 5.580 92 +0.00(+0.00%)
Oct 25, 2023 5.400 5.580 5.390 5.580 3,176 +0.09(+1.64%)
Oct 24, 2023 5.480 5.490 5.470 5.490 9,600 +0.01(+0.18%)
Oct 23, 2023 5.540 5.600 5.470 5.480 13,389 +0.01(+0.18%)
Oct 20, 2023 5.650 5.650 5.450 5.470 16,401 -0.17(-3.01%)
Oct 19, 2023 5.510 5.660 5.510 5.640 19,000 +0.14(+2.55%)
Oct 18, 2023 5.350 5.500 5.350 5.500 3,520 +0.20(+3.77%)
Oct 17, 2023 5.270 5.300 5.270 5.300 2,483 +0.02(+0.38%)
Oct 16, 2023 5.300 5.350 5.260 5.280 6,551 -0.01(-0.19%)
Oct 13, 2023 5.060 5.290 5.060 5.290 8,994 +0.26(+5.17%)
Oct 12, 2023 5.030 5.030 5.030 5.030 300 +0.04(+0.80%)
Oct 11, 2023 4.910 5.030 4.910 4.990 7,677 +0.05(+1.01%)
Oct 10, 2023 4.940 4.950 4.930 4.940 11,235 +0.04(+0.82%)
Oct 06, 2023 4.900 0 -0.04(-0.81%)
Oct 05, 2023 4.890 4.950 4.890 4.940 68,925 +0.10(+2.07%)
Oct 04, 2023 4.800 4.840 4.800 4.840 1,922 +0.04(+0.83%)
Oct 03, 2023 5.000 5.000 4.800 4.800 4,558 -0.20(-4.00%)
Oct 02, 2023 5.040 5.040 4.990 5.000 1,800 +0.00(+0.00%)
Sep 29, 2023 5.040 5.060 5.000 5.000 13,622 +0.01(+0.20%)
Sep 28, 2023 4.810 5.050 4.810 4.990 11,652 -0.06(-1.19%)
Sep 27, 2023 4.940 5.050 4.940 5.050 16,811 +0.15(+3.06%)
Sep 26, 2023 4.940 4.940 4.850 4.900 2,140 +0.03(+0.62%)
Sep 25, 2023 4.850 4.910 4.870 4.870 2,500 +0.02(+0.41%)
Sep 22, 2023 4.780 4.850 4.780 4.850 10,600 +0.07(+1.46%)
Sep 21, 2023 4.780 4.780 4.770 4.780 4,400 +0.04(+0.84%)
Sep 20, 2023 4.750 4.750 4.730 4.740 2,365 +0.02(+0.42%)
Sep 19, 2023 4.710 4.740 4.710 4.720 9,015 +0.01(+0.21%)
Sep 18, 2023 4.660 4.710 4.660 4.710 7,719 +0.06(+1.29%)
Sep 15, 2023 4.640 4.650 4.640 4.650 6,400 +0.01(+0.22%)
Sep 14, 2023 4.580 4.680 4.580 4.640 3,700 +0.02(+0.43%)
Sep 13, 2023 4.580 4.630 4.580 4.620 6,200 +0.08(+1.76%)
Sep 12, 2023 4.610 4.610 4.530 4.540 9,800 -0.04(-0.87%)
Sep 11, 2023 4.560 4.650 4.520 4.580 8,749 +0.06(+1.33%)
Sep 08, 2023 4.350 4.530 4.350 4.520 31,616 +0.17(+3.91%)
Sep 07, 2023 4.350 4.350 4.350 4.350 82,100 +0.04(+0.93%)
Sep 06, 2023 4.350 4.350 4.260 4.310 6,650 -0.04(-0.92%)
Sep 05, 2023 4.340 4.350 4.340 4.350 5,600 +0.00(+0.00%)
Sep 01, 2023 4.350 0 +0.07(+1.64%)
Aug 31, 2023 4.250 4.280 4.250 4.280 5,100 -0.02(-0.47%)
Aug 30, 2023 4.350 4.350 4.300 4.300 6,018 -0.05(-1.15%)
Aug 29, 2023 4.350 4.360 4.340 4.350 47,425 +0.00(+0.00%)
Aug 28, 2023 4.350 4.350 4.350 4.350 10,600 +0.03(+0.69%)
Aug 25, 2023 4.310 4.320 4.310 4.320 561 +0.06(+1.41%)
Aug 24, 2023 4.340 4.370 4.260 4.260 37,300 -0.08(-1.84%)
Aug 23, 2023 4.340 4.350 4.300 4.340 27,019 +0.00(+0.00%)
Aug 22, 2023 4.330 4.360 4.330 4.340 8,600 +0.01(+0.23%)
Aug 21, 2023 4.360 4.360 4.330 4.330 8,711 -0.02(-0.46%)
Aug 18, 2023 4.350 4.350 4.350 4.350 12,100 +0.02(+0.46%)
Aug 17, 2023 4.360 4.370 4.330 4.330 71,247 -0.02(-0.46%)
Aug 16, 2023 4.350 4.360 4.330 4.350 18,850 +0.00(+0.00%)
Aug 15, 2023 4.350 4.360 4.330 4.350 41,272 +0.02(+0.46%)
Aug 14, 2023 4.350 4.350 4.290 4.330 2,700 -0.03(-0.69%)
Aug 11, 2023 4.360 4.360 4.310 4.360 11,641 +0.00(+0.00%)
Aug 10, 2023 4.350 4.360 4.350 4.360 4,900 +0.00(+0.00%)
Aug 09, 2023 4.360 4.360 4.350 4.360 7,160 +0.00(+0.00%)
Aug 08, 2023 4.360 4.360 4.360 4.360 1,273 +0.00(+0.00%)
Aug 04, 2023 4.360 0 +0.00(+0.00%)
Aug 03, 2023 4.360 4.360 4.360 4.360 4,041 +0.01(+0.23%)
Aug 02, 2023 4.340 4.350 4.340 4.350 1,100 +0.05(+1.16%)
Aug 01, 2023 4.300 4.300 4.300 4.300 1,100 +0.01(+0.23%)
Jul 31, 2023 4.350 4.350 4.290 4.290 34,100 -0.05(-1.15%)
Jul 28, 2023 4.390 4.390 4.340 4.340 2,210 -0.06(-1.36%)
Jul 27, 2023 4.450 4.450 4.400 4.400 1,400 -0.05(-1.12%)
Jul 26, 2023 4.450 4.450 4.450 4.450 1,400 +0.00(+0.00%)
Jul 25, 2023 4.450 4.450 4.450 4.450 26,300 +0.00(+0.00%)
Jul 24, 2023 4.490 4.490 4.400 4.450 11,397 +0.00(+0.00%)
Jul 21, 2023 4.450 4.450 4.430 4.450 2,709 +0.02(+0.45%)
Jul 20, 2023 4.430 4.430 4.430 4.430 400 +0.00(+0.00%)
Jul 19, 2023 4.450 4.450 4.430 4.430 4,700 -0.02(-0.45%)
Jul 18, 2023 4.450 4.450 4.450 4.450 6,100 +0.01(+0.23%)
Jul 17, 2023 4.450 4.450 4.260 4.440 18,074 -0.01(-0.22%)
Jul 14, 2023 4.480 4.500 4.450 4.450 4,500 +0.01(+0.23%)
Jul 13, 2023 4.440 4.440 4.380 4.440 1,600 +0.00(+0.00%)
Jul 12, 2023 4.460 4.480 4.420 4.440 6,495 +0.02(+0.45%)
Jul 11, 2023 4.400 4.430 4.400 4.420 2,600 +0.02(+0.45%)
Jul 10, 2023 4.400 4.440 4.400 4.400 2,400 +0.00(+0.00%)
Jul 07, 2023 4.460 4.470 4.400 4.400 1,700 -0.10(-2.22%)
Jul 06, 2023 4.500 4.510 4.500 4.500 1,500 +0.00(+0.00%)
Jul 05, 2023 4.580 4.580 4.500 4.500 500 -0.02(-0.44%)
Jul 04, 2023 4.500 4.530 4.490 4.520 1,900 +0.02(+0.44%)
Jun 30, 2023 4.500 0 +0.20(+4.65%)
Jun 29, 2023 4.540 4.540 4.300 4.300 19,970 -0.20(-4.44%)
Jun 28, 2023 4.390 4.500 4.390 4.500 7,100 +0.15(+3.45%)
Jun 27, 2023 4.550 4.550 4.350 4.350 31,750 -0.24(-5.23%)
Jun 26, 2023 4.560 4.600 4.560 4.590 2,375 -0.06(-1.29%)
Jun 23, 2023 4.650 4.690 4.600 4.650 2,742 +0.00(+0.00%)
Jun 22, 2023 4.650 4.740 4.640 4.650 7,410 +0.01(+0.22%)
Jun 21, 2023 4.790 4.790 4.640 4.640 13,850 -0.01(-0.22%)
Jun 20, 2023 4.760 4.760 4.650 4.650 1,300 -0.11(-2.31%)
Jun 19, 2023 4.710 4.770 4.710 4.760 300 +0.10(+2.15%)
Jun 16, 2023 4.810 4.810 4.660 4.660 20,955 -0.16(-3.32%)
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.