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, 2022 6.450 6.450 6.450 6.450 5,066 -0.04(-0.62%)
May 30, 2022 6.490 6.490 6.490 6.490 303 +0.00(+0.00%)
May 27, 2022 6.500 6.500 6.490 6.490 1,000 +0.03(+0.46%)
May 26, 2022 6.470 6.480 6.400 6.460 7,800 -0.02(-0.31%)
May 25, 2022 6.450 6.480 6.450 6.480 3,600 +0.03(+0.47%)
May 24, 2022 6.450 6.450 6.450 6.450 100 +0.00(+0.00%)
May 20, 2022 6.450 0 -0.08(-1.23%)
May 19, 2022 6.530 6.530 6.530 6.530 1,900 +0.00(+0.00%)
May 18, 2022 6.400 6.530 6.400 6.530 321,230 +0.08(+1.24%)
May 17, 2022 6.450 6.450 6.450 6.450 3,906 -0.03(-0.46%)
May 16, 2022 6.480 6.480 6.460 6.480 2,425 +0.06(+0.93%)
May 13, 2022 6.450 6.450 6.400 6.420 9,200 +0.05(+0.78%)
May 12, 2022 6.350 6.370 6.350 6.370 1,200 +0.02(+0.31%)
May 11, 2022 6.400 6.400 6.350 6.350 2,494 -0.05(-0.78%)
May 10, 2022 6.400 6.400 6.400 6.400 12,300 -0.05(-0.78%)
May 09, 2022 6.450 6.450 6.450 6.450 565 +0.01(+0.16%)
May 06, 2022 6.440 6.440 6.440 6.440 950 +0.04(+0.63%)
May 05, 2022 6.490 6.490 6.400 6.400 8,344 -0.02(-0.31%)
May 04, 2022 6.420 6.430 6.420 6.420 1,650 -0.08(-1.23%)
May 03, 2022 6.350 6.500 6.340 6.500 12,046 +0.30(+4.84%)
May 02, 2022 6.240 6.240 6.200 6.200 2,400 -0.04(-0.64%)
Apr 29, 2022 6.240 6.240 6.230 6.240 6,300 +0.00(+0.00%)
Apr 28, 2022 6.240 6.240 6.240 6.240 151 -0.01(-0.16%)
Apr 27, 2022 6.350 6.350 6.250 6.250 1,100 -0.11(-1.73%)
Apr 26, 2022 6.360 6.360 6.360 6.360 605 -0.04(-0.63%)
Apr 25, 2022 6.400 6.400 6.400 6.400 1,566 +0.08(+1.27%)
Apr 22, 2022 6.320 6.320 6.320 6.320 1,001 +0.00(+0.00%)
Apr 21, 2022 6.400 6.410 6.310 6.320 6,943 -0.03(-0.47%)
Apr 20, 2022 6.390 6.390 6.350 6.350 801 -0.04(-0.63%)
Apr 19, 2022 6.350 6.390 6.350 6.390 800 +0.04(+0.63%)
Apr 14, 2022 6.350 0 -0.05(-0.78%)
Apr 13, 2022 6.400 6.400 6.350 6.400 3,579 +0.12(+1.91%)
Apr 12, 2022 6.350 6.350 6.280 6.280 436 +0.00(+0.00%)
Apr 11, 2022 6.400 6.400 6.250 6.280 3,300 -0.06(-0.95%)
Apr 08, 2022 6.380 6.380 6.330 6.340 7,515 -0.06(-0.94%)
Apr 07, 2022 6.400 6.400 6.400 6.400 2,102 +0.00(+0.00%)
Apr 06, 2022 6.400 6.400 6.400 6.400 1,500 +0.01(+0.16%)
Apr 05, 2022 6.570 6.570 6.370 6.390 21,130 -0.17(-2.59%)
Apr 04, 2022 6.490 6.560 6.340 6.560 37,187 +0.07(+1.08%)
Apr 01, 2022 6.490 6.490 6.490 6.490 1,100 -0.02(-0.31%)
Mar 31, 2022 6.430 6.510 6.430 6.510 38,544 +0.01(+0.15%)
Mar 30, 2022 6.500 6.500 6.430 6.500 17,862 +0.10(+1.56%)
Mar 29, 2022 6.400 6.400 6.400 6.400 2,100 +0.00(+0.00%)
Mar 28, 2022 6.400 6.400 6.400 6.400 70,500 +0.05(+0.79%)
Mar 25, 2022 6.390 6.400 6.350 6.350 133,758 -0.05(-0.78%)
Mar 24, 2022 6.360 6.400 6.360 6.400 2,200 +0.00(+0.00%)
Mar 22, 2022 6.400 20 +0.00(+0.00%)
Mar 21, 2022 6.400 6.400 6.400 6.400 11,056 +0.04(+0.63%)
Mar 18, 2022 6.360 6.360 6.360 6.360 1,250 -0.03(-0.47%)
Mar 16, 2022 6.390 1 -0.01(-0.16%)
Mar 15, 2022 6.400 6.400 6.400 6.400 5,500 +0.00(+0.00%)
Mar 14, 2022 6.340 6.400 6.340 6.400 4,503 +0.05(+0.79%)
Mar 11, 2022 6.360 6.360 6.350 6.350 4,200 -0.01(-0.16%)
Mar 10, 2022 6.400 6.400 6.360 6.360 2,500 -0.04(-0.63%)
Mar 09, 2022 6.400 6.400 6.400 6.400 460 +0.00(+0.00%)
Mar 08, 2022 6.350 6.400 6.350 6.400 5,196 +0.00(+0.00%)
Mar 07, 2022 6.400 6.400 6.400 6.400 1,200 +0.00(+0.00%)
Mar 04, 2022 6.400 6.400 6.400 6.400 1,550 -0.05(-0.78%)
Mar 03, 2022 6.340 6.450 6.340 6.450 10,420 +0.20(+3.20%)
Mar 02, 2022 6.250 6.250 6.250 6.250 2,370 -0.15(-2.34%)
Mar 01, 2022 6.400 6.400 6.400 6.400 1,400 +0.20(+3.23%)
Feb 28, 2022 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
Feb 25, 2022 6.210 6.210 6.200 6.200 6,610 +0.00(+0.00%)
Feb 24, 2022 6.200 6.250 6.200 6.200 2,010 -0.05(-0.80%)
Feb 23, 2022 6.250 6.250 6.250 6.250 298 -0.22(-3.40%)
Feb 18, 2022 6.470 106 +0.17(+2.70%)
Feb 17, 2022 6.350 6.390 6.300 6.300 2,200 -0.11(-1.72%)
Feb 16, 2022 6.410 6.410 6.410 6.410 1,550 -0.07(-1.08%)
Feb 15, 2022 6.480 6.480 6.480 6.480 300 -0.09(-1.37%)
Feb 14, 2022 6.510 6.570 6.510 6.570 300 +0.06(+0.92%)
Feb 10, 2022 6.510 50 +0.11(+1.72%)
Feb 09, 2022 6.400 6.400 6.400 6.400 12,600 +0.00(+0.00%)
Feb 08, 2022 6.430 6.560 6.400 6.400 11,790 -0.03(-0.47%)
Feb 07, 2022 6.420 6.500 6.330 6.430 7,565 -0.07(-1.08%)
Feb 04, 2022 6.500 6.500 6.490 6.500 5,682 +0.10(+1.56%)
Feb 03, 2022 6.300 6.510 6.400 44,084 +0.15(+2.40%)
Feb 02, 2022 6.300 6.410 5.740 6.250 27,831 -0.05(-0.79%)
Feb 01, 2022 6.300 6.300 6.300 6.300 2,436 +0.05(+0.80%)
Jan 31, 2022 6.250 6.250 6.250 6.250 300 +0.00(+0.00%)
Jan 28, 2022 6.250 6.250 6.250 6.250 1,600 -0.05(-0.79%)
Jan 27, 2022 6.300 6.300 6.300 6.300 2,610 +0.05(+0.80%)
Jan 25, 2022 6.250 50 +0.00(+0.00%)
Jan 24, 2022 6.250 6.250 6.250 6.250 3,700 +0.00(+0.00%)
Jan 21, 2022 6.280 6.280 6.250 6.250 5,600 -0.03(-0.48%)
Jan 19, 2022 6.280 0 +0.03(+0.48%)
Jan 18, 2022 6.400 6.400 6.250 6.250 4,240 -0.15(-2.34%)
Jan 14, 2022 6.400 1 -0.05(-0.78%)
Jan 13, 2022 6.450 6.490 6.450 6.450 3,043 -0.04(-0.62%)
Jan 12, 2022 6.340 6.490 6.340 6.490 1,224 +0.23(+3.67%)
Jan 06, 2022 6.260 6.260 6.260 0 -0.28(-4.28%)
Jan 04, 2022 6.540 6.540 6.540 0 +0.29(+4.64%)
Dec 31, 2021 6.250 6.250 6.250 0 -0.25(-3.85%)
Dec 30, 2021 6.500 6.500 6.500 6.500 500 +0.00(+0.00%)
Dec 29, 2021 6.500 6.500 6.500 6.500 500 -0.04(-0.61%)
Dec 24, 2021 6.540 6.540 6.540 0 +0.04(+0.62%)
Dec 23, 2021 6.130 6.530 6.130 6.500 1,398 +0.00(+0.00%)
Dec 22, 2021 6.440 6.500 6.440 6.500 7,580 +0.05(+0.78%)
Dec 21, 2021 6.430 6.450 6.350 6.450 12,260 +0.07(+1.10%)
Dec 20, 2021 6.260 6.380 6.260 6.380 12,981 +0.28(+4.59%)
Dec 16, 2021 6.100 6.100 6.100 0 -0.15(-2.40%)
Dec 15, 2021 6.450 6.450 6.250 6.250 7,000 -0.20(-3.10%)
Dec 14, 2021 6.350 6.450 6.350 6.450 7,680 -0.09(-1.38%)
Dec 13, 2021 6.150 6.540 6.110 6.540 5,500 +0.39(+6.34%)
Dec 10, 2021 6.140 6.150 6.120 6.150 6,000 -0.01(-0.16%)
Dec 09, 2021 6.200 6.200 6.160 6.160 2,602 -0.04(-0.65%)
Dec 07, 2021 6.200 6.200 6.200 0 +0.10(+1.64%)
Dec 06, 2021 6.110 6.140 6.100 6.100 4,601 -0.01(-0.16%)
Dec 03, 2021 6.150 6.160 6.110 6.110 4,500 -0.09(-1.45%)
Dec 02, 2021 6.150 6.200 6.150 6.200 10,100 +0.08(+1.31%)
Nov 30, 2021 6.120 6.120 6.120 99 -0.08(-1.29%)
Nov 29, 2021 6.200 6.200 6.200 6.200 2,309 +0.01(+0.16%)
Nov 26, 2021 6.500 6.500 6.190 6.190 2,700 -0.41(-6.21%)
Nov 25, 2021 6.590 6.600 6.590 6.600 5,200 +0.08(+1.23%)
Nov 24, 2021 6.530 6.530 6.520 6.520 400 +0.02(+0.31%)
Nov 23, 2021 6.390 6.500 6.390 6.500 3,700 -0.02(-0.31%)
Nov 22, 2021 6.250 6.520 6.250 6.520 1,500 +0.27(+4.32%)
Nov 19, 2021 6.270 6.270 6.150 6.250 798 +0.16(+2.63%)
Nov 18, 2021 6.600 6.340 6.090 6.090 3,450 -0.51(-7.73%)
Nov 17, 2021 6.520 6.600 6.520 6.600 126,386 +0.08(+1.23%)
Nov 16, 2021 6.550 6.600 6.500 6.520 9,546 -0.03(-0.46%)
Nov 15, 2021 6.340 6.600 6.340 6.550 23,244 +0.39(+6.33%)
Nov 12, 2021 6.350 6.350 6.100 6.160 300 -0.17(-2.69%)
Nov 10, 2021 6.330 6.330 6.330 0 +0.18(+2.93%)
Nov 09, 2021 6.150 6.150 6.150 6.150 1,592 +0.00(+0.00%)
Nov 08, 2021 6.250 6.250 6.150 6.150 805 -0.18(-2.84%)
Nov 05, 2021 6.250 6.330 6.200 6.330 2,001 +0.13(+2.10%)
Nov 04, 2021 6.250 6.250 6.200 6.200 1,300 +0.00(+0.00%)
Nov 03, 2021 6.200 6.250 6.200 6.200 2,179 +0.00(+0.00%)
Nov 02, 2021 6.060 6.200 6.060 6.200 306 +0.15(+2.48%)
Nov 01, 2021 6.340 6.350 6.050 6.050 1,800 -0.10(-1.63%)
Oct 29, 2021 6.200 6.200 6.150 6.150 3,036 +0.07(+1.15%)
Oct 28, 2021 6.120 6.410 6.080 6.080 9,201 -0.03(-0.49%)
Oct 27, 2021 6.110 6.110 6.110 6.110 200 +0.01(+0.16%)
Oct 25, 2021 6.100 6.100 6.100 0 +0.02(+0.33%)
Oct 22, 2021 6.080 6.080 6.080 6.080 625 +0.05(+0.83%)
Oct 20, 2021 6.030 6.030 6.030 0 -0.09(-1.47%)
Oct 19, 2021 6.100 6.120 6.030 6.120 4,001 +0.09(+1.49%)
Oct 18, 2021 6.030 6.030 6.030 6.030 100 +0.01(+0.17%)
Oct 15, 2021 6.100 6.250 6.000 6.020 1,306 -0.03(-0.50%)
Oct 14, 2021 6.120 6.250 5.990 6.050 15,409 +0.00(+0.00%)
Oct 12, 2021 6.050 6.050 6.050 0 -0.14(-2.26%)
Oct 08, 2021 6.190 6.190 6.190 0 -0.30(-4.62%)
Oct 06, 2021 6.490 6.490 6.490 0 +0.27(+4.34%)
Oct 05, 2021 6.260 6.260 6.000 6.220 13,612 -0.27(-4.16%)
Sep 30, 2021 6.490 6.490 6.490 0 +0.00(+0.00%)
Sep 29, 2021 6.450 6.500 6.440 6.490 4,283 +0.04(+0.62%)
Sep 28, 2021 6.340 6.450 6.250 6.450 2,600 +0.00(+0.00%)
Sep 27, 2021 6.200 6.450 6.200 6.450 1,494 +0.00(+0.00%)
Sep 23, 2021 6.450 6.450 6.450 0 +0.02(+0.31%)
Sep 22, 2021 6.590 6.590 6.410 6.430 1,100 +0.20(+3.21%)
Sep 21, 2021 6.210 6.240 6.210 6.230 710 +0.02(+0.32%)
Sep 20, 2021 6.360 6.370 6.100 6.210 2,682 -0.15(-2.36%)
Sep 17, 2021 6.510 6.530 6.360 6.360 1,900 -0.14(-2.15%)
Sep 16, 2021 6.500 6.500 6.500 6.500 400 +0.03(+0.46%)
Sep 14, 2021 6.470 6.470 6.470 18 -0.13(-1.97%)
Sep 13, 2021 6.600 6.600 6.600 6.600 200 -0.02(-0.30%)
Sep 10, 2021 6.570 6.620 6.500 6.620 5,559 +0.05(+0.76%)
Sep 08, 2021 6.570 6.570 6.570 25 -0.03(-0.45%)
Sep 07, 2021 6.500 6.610 6.500 6.600 4,758 +0.10(+1.54%)
Sep 03, 2021 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 02, 2021 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Sep 01, 2021 6.500 6.500 6.500 6.500 2,178 +0.00(+0.00%)
Aug 31, 2021 6.500 6.500 6.500 6.500 1,600 +0.00(+0.00%)
Aug 30, 2021 6.350 6.550 6.350 6.500 19,904 +0.15(+2.36%)
Aug 27, 2021 6.340 6.350 6.340 6.350 2,521 -0.08(-1.24%)
Aug 26, 2021 6.270 6.430 6.270 6.430 680 +0.11(+1.74%)
Aug 25, 2021 6.200 6.320 6.200 6.320 380 +0.07(+1.12%)
Aug 24, 2021 6.250 6.250 6.250 6.250 639 +0.00(+0.00%)
Aug 20, 2021 6.250 6.250 6.250 30 +0.00(+0.00%)
Aug 19, 2021 6.250 6.260 6.250 6.250 1,000 -0.23(-3.55%)
Aug 18, 2021 6.480 6.480 6.310 6.480 5,671 +0.33(+5.37%)
Aug 17, 2021 6.250 6.310 6.150 6.150 3,725 -0.10(-1.60%)
Aug 16, 2021 6.500 6.500 6.250 6.250 1,622 -0.26(-3.99%)
Aug 13, 2021 6.640 6.650 6.510 6.510 2,610 -0.14(-2.11%)
Aug 12, 2021 6.500 6.700 6.500 6.650 3,600 +0.15(+2.31%)
Aug 10, 2021 6.500 6.500 6.500 0 -0.07(-1.07%)
Aug 09, 2021 6.610 6.610 6.570 6.570 800 -0.04(-0.61%)
Aug 06, 2021 6.580 6.610 6.580 6.610 3,390 +0.03(+0.46%)
Aug 05, 2021 6.620 6.710 6.520 6.580 338,000 +0.15(+2.33%)
Aug 04, 2021 6.460 6.510 6.430 6.430 7,855 -0.12(-1.83%)
Aug 03, 2021 6.120 6.550 6.090 6.550 969,030 +0.46(+7.55%)
Jul 30, 2021 6.090 6.090 6.090 0 -0.01(-0.16%)
Jul 29, 2021 6.050 6.110 6.010 6.100 793,197 +0.08(+1.33%)
Jul 28, 2021 6.030 6.050 6.000 6.020 14,350 -0.03(-0.50%)
Jul 27, 2021 6.090 6.090 6.000 6.050 22,825 -0.05(-0.82%)
Jul 26, 2021 6.100 6.100 6.100 6.100 41,600 -0.01(-0.16%)
Jul 23, 2021 6.150 6.170 6.110 6.110 34,389 +0.05(+0.83%)
Jul 22, 2021 6.200 6.220 6.060 6.060 508,397 -0.14(-2.26%)
Jul 21, 2021 6.160 6.210 6.160 6.200 4,905 -0.01(-0.16%)
Jul 20, 2021 6.180 6.210 6.150 6.210 2,800 -0.09(-1.43%)
Jul 19, 2021 6.130 6.400 6.100 6.300 5,500 +0.23(+3.79%)
Jul 16, 2021 6.260 6.260 6.070 6.070 25,100 -0.18(-2.88%)
Jul 15, 2021 6.280 6.280 6.210 6.250 7,350 -0.06(-0.95%)
Jul 14, 2021 6.310 6.320 6.310 6.310 1,383 +0.06(+0.96%)
Jul 13, 2021 6.330 6.350 6.250 6.250 500,100 -0.25(-3.85%)
Jul 12, 2021 6.310 6.650 6.310 6.500 3,357 +0.00(+0.00%)
Jul 09, 2021 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Jul 08, 2021 6.500 6.500 6.500 6.500 400 +0.00(+0.00%)
Jul 07, 2021 6.500 6.500 6.500 6.500 300 -0.15(-2.26%)
Jul 06, 2021 6.500 6.650 6.500 6.650 301,100 +0.25(+3.91%)
Jul 05, 2021 6.400 6.400 6.400 6.400 100 +0.07(+1.11%)
Jul 02, 2021 6.300 6.350 6.300 6.330 30,430 -0.18(-2.76%)
Jun 30, 2021 6.510 6.510 6.510 0 -0.19(-2.84%)
Jun 29, 2021 6.750 6.790 6.260 6.700 2,500 -0.03(-0.45%)
Jun 28, 2021 6.500 6.730 6.400 6.730 1,270 +0.10(+1.51%)
Jun 25, 2021 6.780 6.930 6.630 6.630 9,992 -0.07(-1.04%)
Jun 24, 2021 6.500 6.700 6.500 6.700 1,015 +0.20(+3.08%)
Jun 23, 2021 6.500 6.500 6.500 6.500 100 -0.27(-3.99%)
Jun 22, 2021 6.500 6.770 6.500 6.770 4,024 +0.46(+7.29%)
Jun 21, 2021 6.310 6.310 6.310 6.310 200 +0.00(+0.00%)
Jun 18, 2021 6.260 6.310 6.210 6.310 39,818 +0.09(+1.45%)
Jun 17, 2021 6.390 6.590 6.210 6.220 11,200 -0.17(-2.66%)
Jun 16, 2021 6.250 6.520 6.210 6.390 2,600 +0.05(+0.79%)
Jun 15, 2021 6.780 6.780 6.340 6.340 2,202 -0.36(-5.37%)
Jun 14, 2021 6.570 6.700 6.570 6.700 2,322 +0.20(+3.08%)
Jun 11, 2021 6.500 6.500 6.500 6.500 1,000 -0.26(-3.85%)
Jun 10, 2021 6.750 6.760 6.750 6.760 2,200 -0.02(-0.29%)
Jun 08, 2021 6.780 6.780 6.780 55 -0.03(-0.44%)
Jun 07, 2021 6.800 6.810 6.800 6.810 2,223 +0.30(+4.61%)
Jun 04, 2021 6.930 6.930 6.510 6.510 3,748 -0.42(-6.06%)
Jun 03, 2021 6.900 6.930 6.900 6.930 4,137 +0.08(+1.17%)
Jun 02, 2021 6.850 6.850 6.850 6.850 1,932 +0.11(+1.63%)
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.