Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica
· Delayed Price · Currency is JMD 50.00
-0.46 (-0.91%)
At close: Mar 9, 2026
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | -0.91% | 66,132 |
| Mar 6, 2026 | 50.46 | 50.50 | 50.44 | 50.46 | 50.46 | 0.26% | 68,711 |
| Mar 5, 2026 | 50.33 | 50.50 | 50.33 | 50.33 | 50.33 | -0.30% | 22,029 |
| Mar 4, 2026 | 50.48 | 50.50 | 49.80 | 50.48 | 50.48 | -0.04% | 618,169 |
| Mar 3, 2026 | 50.50 | 50.95 | 49.95 | 50.50 | 50.50 | 1.10% | 422,104 |
| Mar 2, 2026 | 49.95 | 50.00 | 49.60 | 49.95 | 49.95 | -0.10% | 15,883 |
| Feb 27, 2026 | 50.00 | 50.01 | 50.00 | 50.00 | 50.00 | 0.02% | 42,953 |
| Feb 26, 2026 | 49.99 | 50.01 | 49.38 | 49.99 | 49.99 | 1.24% | 39,106 |
| Feb 25, 2026 | 49.38 | 49.99 | 49.38 | 49.38 | 49.38 | -0.24% | 27,248 |
| Feb 24, 2026 | 49.50 | 50.01 | 49.50 | 49.50 | 49.50 | 0.41% | 10,307 |
| Feb 23, 2026 | 49.30 | 50.01 | 49.30 | 49.30 | 49.30 | -1.42% | 47,137 |
| Feb 20, 2026 | 50.01 | 50.01 | 49.31 | 50.01 | 50.01 | - | 112,841 |
| Feb 19, 2026 | 50.01 | 50.01 | 49.40 | 50.01 | 50.01 | - | 44,345 |
| Feb 17, 2026 | 50.01 | 50.01 | 49.99 | 50.01 | 50.01 | 0.04% | 21,597 |
| Feb 16, 2026 | 49.99 | 50.00 | 49.51 | 49.99 | 49.99 | - | 18,498 |
| Feb 13, 2026 | 49.99 | 50.80 | 49.75 | 49.99 | 49.99 | -1.01% | 276,341 |
| Feb 12, 2026 | 50.50 | 50.50 | 50.09 | 50.50 | 50.50 | 0.80% | 322,276 |
| Feb 11, 2026 | 50.10 | 51.25 | 50.00 | 50.10 | 50.10 | -2.24% | 98,843 |
| Feb 10, 2026 | 51.25 | 51.25 | 51.00 | 51.25 | 51.25 | - | 79,619 |
| Feb 9, 2026 | 51.25 | 52.00 | 50.00 | 51.25 | 51.25 | 0.29% | 31,132 |
| Feb 6, 2026 | 51.10 | 51.49 | 51.00 | 51.10 | 51.10 | -0.58% | 337,050 |
| Feb 5, 2026 | 51.40 | 51.50 | 51.10 | 51.40 | 51.40 | 2.53% | 69,702 |
| Feb 4, 2026 | 50.13 | 51.50 | 50.13 | 50.13 | 50.13 | -2.85% | 14,668 |
| Feb 3, 2026 | 51.60 | 51.65 | 51.18 | 51.60 | 51.60 | -0.10% | 15,364 |
| Feb 2, 2026 | 51.65 | 52.00 | 51.21 | 51.65 | 51.65 | 0.86% | 6,461 |
| Jan 30, 2026 | 51.21 | 51.21 | 51.10 | 51.21 | 51.21 | 2.93% | 23,498 |
| Jan 29, 2026 | 49.75 | 51.21 | 49.41 | 49.75 | 49.75 | -2.85% | 98,922 |
| Jan 28, 2026 | 51.21 | 52.25 | 50.50 | 51.21 | 51.21 | -1.52% | 77,179 |
| Jan 27, 2026 | 52.00 | 52.25 | 49.40 | 52.00 | 52.00 | 0.19% | 24,205 |
| Jan 26, 2026 | 51.90 | 51.90 | 49.30 | 51.90 | 51.90 | 5.27% | 80,695 |
| Jan 23, 2026 | 49.30 | 49.50 | 49.00 | 49.30 | 49.30 | -0.40% | 50,090 |
| Jan 22, 2026 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | - | 13,603 |
| Jan 21, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 17,520 |
| Jan 20, 2026 | 49.50 | 50.49 | 49.00 | 49.50 | 49.50 | -1.00% | 114,619 |
| Jan 19, 2026 | 50.00 | 51.00 | 49.90 | 50.00 | 50.00 | - | 21,706 |
| Jan 16, 2026 | 50.00 | 51.39 | 49.15 | 50.00 | 50.00 | - | 50,646 |
| Jan 15, 2026 | 50.00 | 51.50 | 49.00 | 50.00 | 50.00 | -2.91% | 38,538 |
| Jan 14, 2026 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | -0.96% | 52,644 |
| Jan 13, 2026 | 52.00 | 52.02 | 50.60 | 52.00 | 52.00 | - | 46,487 |
| Jan 12, 2026 | 52.00 | 52.25 | 51.99 | 52.00 | 52.00 | -0.48% | 173,560 |
| Jan 9, 2026 | 52.25 | 52.25 | 50.55 | 52.25 | 52.25 | 0.48% | 27,865 |
| Jan 8, 2026 | 52.00 | 52.25 | 50.56 | 52.00 | 52.00 | 2.67% | 364,500 |
| Jan 7, 2026 | 50.65 | 52.24 | 50.60 | 50.65 | 50.65 | -3.04% | 5,766 |
| Jan 6, 2026 | 52.24 | 52.39 | 49.78 | 52.24 | 52.24 | -0.40% | 10,132 |
| Jan 5, 2026 | 52.45 | 52.50 | 48.00 | 52.45 | 52.45 | -1.04% | 42,504 |
| Jan 2, 2026 | 53.00 | 53.00 | 52.89 | 53.00 | 53.00 | - | 25,573 |
| Dec 31, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.74% | 10,577 |
| Dec 30, 2025 | 53.94 | 54.00 | 53.48 | 53.94 | 53.94 | 0.82% | 24,141 |
| Dec 29, 2025 | 53.05 | 54.00 | 53.50 | 53.50 | 53.05 | -1.29% | 55,923 |
| Dec 24, 2025 | 53.74 | 55.15 | 54.20 | 54.20 | 53.74 | -1.63% | 69,485 |
| Dec 23, 2025 | 54.64 | 55.10 | 55.00 | 55.10 | 54.64 | 1.36% | 13,072 |
| Dec 22, 2025 | 53.90 | 55.20 | 54.36 | 54.36 | 53.90 | 5.76% | 5,728 |
| Dec 19, 2025 | 50.97 | 55.20 | 51.38 | 51.40 | 50.97 | -6.53% | 15,889 |
| Dec 18, 2025 | 54.53 | 54.99 | 52.00 | 54.99 | 54.53 | - | 220,197 |
| Dec 17, 2025 | 54.53 | 54.99 | 54.99 | 54.99 | 54.53 | 3.52% | 1,663 |
| Dec 16, 2025 | 52.67 | 53.12 | 52.00 | 53.12 | 52.67 | 1.18% | 49,504 |
| Dec 15, 2025 | 52.06 | 53.00 | 52.00 | 52.50 | 52.06 | -1.17% | 56,522 |
| Dec 12, 2025 | 52.67 | 53.12 | 52.00 | 53.12 | 52.67 | 6.20% | 39,367 |
| Dec 11, 2025 | 49.60 | 52.75 | 50.00 | 50.02 | 49.60 | -5.09% | 228,059 |
| Dec 10, 2025 | 52.26 | 52.75 | 52.10 | 52.70 | 52.26 | -0.08% | 15,782 |
| Dec 9, 2025 | 52.30 | 52.74 | 52.53 | 52.74 | 52.30 | - | 5,516 |
| Dec 8, 2025 | 52.30 | 52.74 | 52.70 | 52.74 | 52.30 | 2.81% | 17,901 |
| Dec 5, 2025 | 50.87 | 52.74 | 51.30 | 51.30 | 50.87 | -2.73% | 6,529 |
| Dec 4, 2025 | 52.30 | 52.74 | 51.75 | 52.74 | 52.30 | 0.46% | 5,732 |
| Dec 3, 2025 | 52.06 | 52.70 | 52.25 | 52.50 | 52.06 | 0.96% | 258,678 |
| Dec 2, 2025 | 51.56 | 52.70 | 50.25 | 52.00 | 51.56 | 1.96% | 16,829 |
| Dec 1, 2025 | 50.57 | 52.75 | 51.00 | 51.00 | 50.57 | -3.32% | 15,273 |
| Nov 28, 2025 | 52.31 | 52.75 | 50.01 | 52.75 | 52.31 | - | 35,400 |
| Nov 27, 2025 | 52.31 | 52.75 | 51.80 | 52.75 | 52.31 | 1.44% | 21,675 |
| Nov 26, 2025 | 51.56 | 52.00 | 50.00 | 52.00 | 51.56 | 0.10% | 31,482 |
| Nov 25, 2025 | 51.51 | 52.00 | 51.86 | 51.95 | 51.51 | -0.08% | 26,067 |
| Nov 24, 2025 | 51.55 | 52.00 | 51.99 | 51.99 | 51.55 | 3.57% | 2,021 |
| Nov 21, 2025 | 49.78 | 52.00 | 50.00 | 50.20 | 49.78 | -0.59% | 6,213 |
| Nov 20, 2025 | 50.08 | 52.00 | 50.50 | 50.50 | 50.08 | -0.98% | 5,386 |
| Nov 19, 2025 | 50.57 | 51.50 | 50.00 | 51.00 | 50.57 | -0.97% | 34,414 |
| Nov 18, 2025 | 51.07 | 52.00 | 50.12 | 51.50 | 51.07 | 0.98% | 13,213 |
| Nov 17, 2025 | 50.57 | 51.00 | 50.00 | 51.00 | 50.57 | - | 67,632 |
| Nov 14, 2025 | 50.57 | 52.00 | 50.00 | 51.00 | 50.57 | -0.62% | 73,433 |
| Nov 13, 2025 | 50.89 | 52.00 | 51.32 | 51.32 | 50.89 | -1.31% | 46,972 |
| Nov 12, 2025 | 51.56 | 52.75 | 51.50 | 52.00 | 51.56 | 0.78% | 327,152 |
| Nov 11, 2025 | 51.17 | 52.70 | 50.50 | 51.60 | 51.17 | -0.77% | 177,414 |
| Nov 10, 2025 | 51.56 | 52.60 | 50.00 | 52.00 | 51.56 | - | 22,839 |
| Nov 7, 2025 | 51.56 | 52.60 | 52.00 | 52.00 | 51.56 | - | 176,741 |
| Nov 6, 2025 | 51.56 | 52.76 | 52.00 | 52.00 | 51.56 | -1.89% | 234,469 |
| Nov 5, 2025 | 52.55 | 53.48 | 53.00 | 53.00 | 52.55 | - | 88,155 |
| Nov 4, 2025 | 52.55 | 53.70 | 53.00 | 53.00 | 52.55 | -1.30% | 34,795 |
| Nov 3, 2025 | 53.25 | 54.00 | 53.70 | 53.70 | 53.25 | -0.37% | 48,680 |
| Oct 31, 2025 | 53.45 | 53.90 | 53.80 | 53.90 | 53.45 | 0.28% | 13,082 |
| Oct 30, 2025 | 53.30 | 53.90 | 53.75 | 53.75 | 53.30 | -0.28% | 126,725 |
| Oct 24, 2025 | 53.45 | 54.00 | 53.90 | 53.90 | 53.45 | -0.19% | 8,750 |
| Oct 23, 2025 | 53.55 | 54.25 | 54.00 | 54.00 | 53.55 | -0.46% | 79,965 |
| Oct 22, 2025 | 53.79 | 55.00 | 54.01 | 54.25 | 53.79 | -0.46% | 347,303 |
| Oct 21, 2025 | 54.04 | 55.94 | 54.50 | 54.50 | 54.04 | -1.98% | 170,743 |
| Oct 17, 2025 | 55.13 | 55.95 | 55.00 | 55.60 | 55.13 | 1.09% | 6,744 |
| Oct 16, 2025 | 54.54 | 56.00 | 55.00 | 55.00 | 54.54 | - | 61,783 |
| Oct 15, 2025 | 54.54 | 55.99 | 54.00 | 55.00 | 54.54 | -1.79% | 30,928 |
| Oct 14, 2025 | 55.53 | 56.00 | 55.20 | 56.00 | 55.53 | 1.43% | 6,666 |
| Oct 13, 2025 | 54.75 | 56.00 | 54.76 | 55.21 | 54.75 | -1.38% | 3,517 |
| Oct 10, 2025 | 55.51 | 56.00 | 55.20 | 55.98 | 55.51 | -0.04% | 1,123 |
| Oct 9, 2025 | 55.53 | 56.00 | 54.03 | 56.00 | 55.53 | 0.90% | 512,591 |