Sagicor Financial(SGCFF)
$6.02+0.10 (+1.74%)
SGCFF
Sagicor Financial historical prices
$6.02
At close:+0.10 (+1.74%)
Sagicor Financial (SGCFF) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.89 | 6.02 | 5.89 | 6.02 | 6.02 | +1.74% | 129,500 | 24.69 |
| Nov 10, 2026 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | +2.11% | 48,100 | 10.52 |
| Nov 09, 2026 | 5.75 | 5.91 | 5.70 | 5.91 | 5.91 | +1.92% | 43,600 | 11.14 |
| Nov 06, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -1.95% | 2,400 | 0.62 |
| Nov 05, 2026 | 5.91 | 5.98 | 5.84 | 5.91 | 5.91 | -1.14% | 0 | 0.00 |
| Nov 04, 2026 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | +0.13% | 57,900 | 19.58 |
| Nov 03, 2026 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | +0.42% | 800 | 0.27 |
| Nov 02, 2026 | 5.95 | 6.01 | 5.88 | 5.95 | 5.95 | +0.76% | 0 | 0.00 |
| Oct 30, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -1.91% | 0 | 0.00 |
| Oct 29, 2026 | 6.02 | 6.06 | 5.97 | 6.02 | 6.02 | +1.09% | 0 | 0.00 |
| Oct 28, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | +0.34% | 0 | 0.00 |
| Oct 27, 2026 | 5.93 | 5.99 | 5.87 | 5.93 | 5.93 | +0.85% | 0 | 0.00 |
| Oct 26, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | +0.09% | 3,570 | 1.12 |
| Oct 23, 2026 | 5.88 | 5.97 | 5.78 | 5.88 | 5.88 | -1.18% | 0 | 0.00 |
| Oct 22, 2026 | 5.95 | 6.03 | 5.86 | 5.95 | 5.95 | -0.59% | 0 | 0.00 |
| Oct 21, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +1.18% | 19,300 | 5.68 |
| Oct 20, 2026 | 5.91 | 5.95 | 5.91 | 5.91 | 5.91 | +1.37% | 1,706 | 0.50 |
| Oct 19, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.60% | 691 | 0.20 |
| Oct 16, 2026 | 5.93 | 5.97 | 5.88 | 5.93 | 5.93 | -0.92% | 0 | 0.00 |
| Oct 15, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +2.40% | 4,600 | 1.32 |
| Oct 14, 2026 | 5.84 | 5.95 | 5.73 | 5.84 | 5.84 | -1.02% | 0 | 0.00 |
| Oct 13, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | +3.15% | 0 | 0.00 |
| Oct 12, 2026 | 5.72 | 5.79 | 5.65 | 5.72 | 5.72 | -1.04% | 0 | 0.00 |
| Oct 09, 2026 | 5.78 | 5.89 | 5.67 | 5.78 | 5.78 | -0.52% | 0 | 0.00 |
| Oct 08, 2026 | 5.81 | 5.88 | 5.74 | 5.81 | 5.81 | +0.61% | 0 | 0.00 |
| Oct 07, 2026 | 5.78 | 5.82 | 5.73 | 5.78 | 5.78 | +1.58% | 0 | 0.00 |
| Oct 06, 2026 | 5.69 | 5.75 | 5.62 | 5.69 | 5.69 | -0.35% | 0 | 0.00 |
| Oct 05, 2026 | 5.71 | 5.74 | 5.67 | 5.71 | 5.71 | -1.98% | 0 | 0.00 |
| Oct 02, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.68% | 3,300 | 0.86 |
| Oct 01, 2026 | 5.86 | 5.89 | 5.83 | 5.86 | 5.86 | -0.85% | 0 | 0.00 |
| Sep 30, 2026 | 5.91 | 5.99 | 5.83 | 5.91 | 5.91 | -1.66% | 0 | 0.00 |
| Sep 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% | 300 | 0.08 |
| Sep 28, 2026 | 6.03 | 6.08 | 5.98 | 6.03 | 6.03 | -0.33% | 0 | 0.00 |
| Sep 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% | 20,162 | 5.66 |
| Sep 24, 2026 | 6.07 | 6.10 | 6.04 | 6.07 | 6.07 | +1.17% | 0 | 0.00 |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | +0.42% | 2,810 | 0.79 |
| Sep 22, 2026 | 5.98 | 6.04 | 5.91 | 5.98 | 5.98 | -1.73% | 0 | 0.00 |
| Sep 21, 2026 | 6.08 | 6.12 | 6.04 | 6.08 | 6.08 | +0.48% | 0 | 0.00 |
| Sep 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.28% | 1,400 | 0.39 |
| Sep 17, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | +0.46% | 700 | 0.20 |
| Sep 16, 2026 | 6.11 | 6.11 | 6.04 | 6.04 | 6.04 | -3.05% | 1,372 | 0.39 |
| Sep 15, 2026 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | -1.11% | 8,100 | 2.39 |
| Sep 14, 2026 | 6.30 | 6.34 | 6.26 | 6.30 | 6.30 | -0.55% | 0 | 0.00 |
| Sep 11, 2026 | 6.34 | 6.44 | 6.23 | 6.34 | 6.34 | -2.39% | 0 | 0.00 |
| Sep 10, 2026 | 6.49 | 6.53 | 6.45 | 6.49 | 6.49 | +1.09% | 0 | 0.00 |
| Sep 09, 2026 | 6.42 | 6.46 | 6.38 | 6.42 | 6.42 | -0.70% | 0 | 0.00 |
| Sep 08, 2026 | 6.47 | 6.52 | 6.41 | 6.47 | 6.47 | -1.75% | 0 | 0.00 |
| Sep 07, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | +1.08% | 35,700 | 12.38 |
| Sep 03, 2026 | 6.51 | 6.55 | 6.47 | 6.51 | 6.51 | +2.52% | 0 | 0.00 |
