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 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%)
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.