Sygnus Credit Investments Limited (JMSE:SCIJMD)
Jamaica
· Delayed Price · Currency is JMD 12.00
-0.90 (-6.98%)
At close: Dec 4, 2025
Sygnus Credit Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -6.98% | 63,315 |
| Dec 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.61% | 259 |
| Dec 2, 2025 | 12.45 | 12.90 | 12.45 | 12.45 | 12.45 | -5.54% | 4,634 |
| Dec 1, 2025 | 13.18 | 13.27 | 11.95 | 13.18 | 13.18 | 0.23% | 44,245 |
| Nov 28, 2025 | 13.15 | 13.15 | 11.97 | 13.15 | 13.15 | 6.05% | 72,380 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 64,024 |
| Nov 26, 2025 | 12.40 | 13.00 | 12.35 | 12.40 | 12.40 | 0.40% | 9,891 |
| Nov 25, 2025 | 12.35 | 13.00 | 12.35 | 12.35 | 12.35 | - | 4,646 |
| Nov 24, 2025 | 12.35 | 13.15 | 12.32 | 12.35 | 12.35 | -1.20% | 41,761 |
| Nov 21, 2025 | 12.50 | 12.50 | 12.05 | 12.50 | 12.50 | 4.17% | 10,689 |
| Nov 20, 2025 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | -2.83% | 27,919 |
| Nov 19, 2025 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | 0.82% | 8,023 |
| Nov 18, 2025 | 12.25 | 12.49 | 12.25 | 12.25 | 12.25 | 1.66% | 11,079 |
| Nov 17, 2025 | 12.05 | 12.49 | 12.05 | 12.05 | 12.05 | 0.58% | 1,318 |
| Nov 14, 2025 | 11.98 | 12.40 | 11.95 | 11.98 | 11.98 | -3.39% | 19,077 |
| Nov 13, 2025 | 12.40 | 12.50 | 11.84 | 12.40 | 12.40 | 12.73% | 7,830 |
| Nov 12, 2025 | 11.00 | 13.00 | 10.50 | 11.00 | 11.00 | -9.84% | 124,067 |
| Nov 11, 2025 | 12.20 | 12.20 | 11.65 | 12.20 | 12.20 | 1.67% | 21,140 |
| Nov 10, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | 8.01% | 4,015 |
| Nov 7, 2025 | 11.11 | 13.00 | 11.11 | 11.11 | 11.11 | -14.54% | 102,150 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,565 |
| Nov 5, 2025 | 13.00 | 13.49 | 12.98 | 13.00 | 13.00 | -2.91% | 61,234 |
| Nov 4, 2025 | 13.39 | 13.39 | 13.27 | 13.39 | 13.39 | -0.07% | 11,266 |
| Nov 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 4,905 |
| Oct 31, 2025 | 13.30 | 13.30 | 13.27 | 13.30 | 13.30 | 0.68% | 92,950 |
| Oct 30, 2025 | 13.21 | 13.21 | 13.00 | 13.21 | 13.21 | 1.62% | 55,771 |
| Oct 24, 2025 | 13.00 | 13.27 | 13.00 | 13.00 | 13.00 | -1.52% | 107,668 |
| Oct 23, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 6,272 |
| Oct 22, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 12,002 |
| Oct 21, 2025 | 13.20 | 13.27 | 13.20 | 13.20 | 13.20 | - | 24,630 |
| Oct 17, 2025 | 13.20 | 13.27 | 13.20 | 13.20 | 13.20 | 0.99% | 12,256 |
| Oct 16, 2025 | 13.07 | 13.07 | 13.00 | 13.07 | 13.07 | -1.28% | 13,606 |
| Oct 15, 2025 | 13.24 | 13.27 | 13.17 | 13.24 | 13.24 | -0.23% | 47,689 |
| Oct 14, 2025 | 13.27 | 13.27 | 13.17 | 13.27 | 13.27 | - | 5,971 |
| Oct 13, 2025 | 13.27 | 13.28 | 13.17 | 13.27 | 13.27 | 0.91% | 22,032 |
| Oct 10, 2025 | 13.15 | 13.15 | 13.06 | 13.15 | 13.15 | 0.69% | 7,084 |
| Oct 9, 2025 | 13.06 | 13.26 | 13.06 | 13.06 | 13.06 | 0.85% | 10,627 |
| Oct 8, 2025 | 12.95 | 13.26 | 12.95 | 12.95 | 12.95 | -0.23% | 17,799 |
| Oct 7, 2025 | 12.98 | 13.27 | 12.98 | 12.98 | 12.98 | -0.15% | 5,009 |
| Oct 6, 2025 | 13.00 | 13.00 | 12.98 | 13.00 | 13.00 | -2.11% | 2,385 |
| Oct 3, 2025 | 13.28 | 13.28 | 12.98 | 13.28 | 13.28 | 3.75% | 4,487 |
| Oct 2, 2025 | 12.80 | 13.28 | 12.60 | 12.80 | 12.80 | -3.61% | 5,652 |
| Oct 1, 2025 | 13.28 | 13.28 | 12.70 | 13.28 | 13.28 | 0.08% | 14,406 |
| Sep 30, 2025 | 13.27 | 13.27 | 12.99 | 13.27 | 13.27 | 2.16% | 173,561 |
| Sep 29, 2025 | 12.99 | 13.20 | 12.99 | 12.99 | 12.99 | -0.08% | 198,988 |
| Sep 26, 2025 | 13.00 | 13.00 | 12.94 | 13.00 | 13.00 | 0.15% | 159,504 |
| Sep 25, 2025 | 12.98 | 12.99 | 12.80 | 12.98 | 12.98 | -0.08% | 4,615 |
| Sep 24, 2025 | 12.99 | 12.99 | 12.45 | 12.99 | 12.99 | 8.25% | 58,077 |
| Sep 23, 2025 | 11.73 | 13.05 | 12.00 | 12.00 | 11.73 | -8.05% | 336,435 |
| Sep 22, 2025 | 12.75 | 13.29 | 13.05 | 13.05 | 12.75 | -1.73% | 7,038 |
| Sep 19, 2025 | 12.98 | 13.28 | 13.28 | 13.28 | 12.98 | - | 561 |
| Sep 18, 2025 | 12.98 | 13.28 | 12.65 | 13.28 | 12.98 | 5.73% | 46,779 |
| Sep 17, 2025 | 12.27 | 13.27 | 12.56 | 12.56 | 12.27 | -5.42% | 5,063 |
| Sep 16, 2025 | 12.98 | 13.29 | 13.27 | 13.28 | 12.98 | 9.12% | 8,091 |
| Sep 15, 2025 | 11.89 | 13.30 | 12.17 | 12.17 | 11.89 | -8.50% | 4,374 |
| Sep 12, 2025 | 13.00 | 13.30 | 12.15 | 13.30 | 13.00 | - | 114,964 |
| Sep 11, 2025 | 13.00 | 13.49 | 12.70 | 13.30 | 13.00 | 9.47% | 4,941 |
| Sep 10, 2025 | 11.87 | 13.49 | 12.15 | 12.15 | 11.87 | -6.61% | 165,283 |
| Sep 9, 2025 | 12.71 | 13.51 | 13.00 | 13.01 | 12.71 | 0.08% | 39,453 |
| Sep 8, 2025 | 12.70 | 13.51 | 13.00 | 13.00 | 12.70 | -4.34% | 8,065 |
| Sep 5, 2025 | 13.28 | 13.59 | 13.07 | 13.59 | 13.28 | -0.07% | 15,325 |
| Sep 4, 2025 | 13.29 | 13.60 | 13.60 | 13.60 | 13.29 | 4.21% | 26 |
| Sep 3, 2025 | 12.75 | 13.05 | 13.05 | 13.05 | 12.75 | -4.04% | 2,800 |
| Sep 2, 2025 | 13.29 | 13.60 | 13.00 | 13.60 | 13.29 | 4.29% | 142,108 |
| Sep 1, 2025 | 12.74 | 13.07 | 13.00 | 13.04 | 12.74 | -0.23% | 63,125 |
| Aug 29, 2025 | 12.77 | 13.07 | 13.00 | 13.07 | 12.77 | 0.54% | 6,846 |
| Aug 28, 2025 | 12.70 | 13.00 | 12.50 | 13.00 | 12.70 | 0.78% | 100,766 |
| Aug 27, 2025 | 12.61 | 12.99 | 12.90 | 12.90 | 12.61 | -0.54% | 3,315 |
| Aug 26, 2025 | 12.67 | 12.97 | 12.97 | 12.97 | 12.67 | 4.01% | 237 |
| Aug 25, 2025 | 12.19 | 13.00 | 12.47 | 12.47 | 12.19 | 1.38% | 8,495 |
| Aug 22, 2025 | 12.02 | 13.00 | 12.30 | 12.30 | 12.02 | -5.31% | 50,859 |
| Aug 21, 2025 | 12.69 | 13.08 | 12.99 | 12.99 | 12.69 | -0.69% | 127,429 |
| Aug 20, 2025 | 12.78 | 13.08 | 13.00 | 13.08 | 12.78 | 0.62% | 2,681 |
| Aug 19, 2025 | 12.70 | 13.08 | 13.00 | 13.00 | 12.70 | -0.61% | 11,620 |
| Aug 18, 2025 | 12.78 | 13.08 | 13.00 | 13.08 | 12.78 | - | 126,559 |
| Aug 15, 2025 | 12.78 | 13.08 | 13.00 | 13.08 | 12.78 | - | 31,649 |
| Aug 14, 2025 | 12.78 | 13.10 | 13.00 | 13.08 | 12.78 | 0.62% | 29,629 |
| Aug 13, 2025 | 12.70 | 13.70 | 13.00 | 13.00 | 12.70 | - | 31,619 |
| Aug 12, 2025 | 12.70 | 13.05 | 13.00 | 13.00 | 12.70 | - | 25,000 |
| Aug 11, 2025 | 12.70 | 13.01 | 13.00 | 13.00 | 12.70 | - | 21,900 |
| Aug 8, 2025 | 12.70 | 13.70 | 13.00 | 13.00 | 12.70 | - | 21,476 |
| Aug 7, 2025 | 12.70 | 13.70 | 13.00 | 13.00 | 12.70 | -2.48% | 53,713 |
| Aug 5, 2025 | 13.03 | 13.90 | 13.33 | 13.33 | 13.03 | -4.10% | 9,069 |
| Aug 4, 2025 | 13.58 | 13.90 | 13.00 | 13.90 | 13.58 | - | 2,901 |
| Jul 31, 2025 | 13.58 | 13.90 | 13.00 | 13.90 | 13.58 | 6.92% | 260,857 |
| Jul 30, 2025 | 12.70 | 13.13 | 13.00 | 13.00 | 12.70 | -1.89% | 175,081 |
| Jul 29, 2025 | 12.95 | 13.70 | 13.00 | 13.25 | 12.95 | -3.64% | 2,348 |
| Jul 28, 2025 | 13.44 | 13.75 | 13.00 | 13.75 | 13.44 | 5.77% | 209,383 |
| Jul 25, 2025 | 12.70 | 13.80 | 13.00 | 13.00 | 12.70 | -1.52% | 120,211 |
| Jul 24, 2025 | 12.90 | 13.20 | 13.00 | 13.20 | 12.90 | 1.54% | 246,617 |
| Jul 23, 2025 | 12.70 | 13.40 | 13.00 | 13.00 | 12.70 | - | 15,648 |
| Jul 22, 2025 | 12.70 | 13.00 | 12.18 | 13.00 | 12.70 | 5.26% | 249,048 |
| Jul 21, 2025 | 12.07 | 12.85 | 12.35 | 12.35 | 12.07 | 1.23% | 512 |
| Jul 18, 2025 | 11.92 | 12.54 | 12.16 | 12.20 | 11.92 | 0.33% | 89,562 |
| Jul 17, 2025 | 11.88 | 12.35 | 12.16 | 12.16 | 11.88 | -0.08% | 105,817 |
| Jul 16, 2025 | 11.89 | 12.17 | 12.17 | 12.17 | 11.89 | 0.08% | 2,172 |
| Jul 15, 2025 | 11.88 | 12.50 | 12.16 | 12.16 | 11.88 | - | 116,053 |
| Jul 14, 2025 | 11.88 | 12.50 | 12.16 | 12.16 | 11.88 | -2.72% | 24,512 |
| Jul 11, 2025 | 12.21 | 12.50 | 12.16 | 12.50 | 12.21 | 2.88% | 515,525 |
| Jul 10, 2025 | 11.87 | 12.55 | 12.15 | 12.15 | 11.87 | - | 14,068 |