Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica
· Delayed Price · Currency is JMD 52.00
+1.00 (1.96%)
At close: Apr 28, 2026
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.00 | 51.95 | 52.00 | 52.00 | 1.96% | 12,074 |
| Apr 27, 2026 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 0.63% | 9,044 |
| Apr 24, 2026 | 50.68 | 52.00 | 50.53 | 50.68 | 50.68 | -0.63% | 170,104 |
| Apr 23, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 83,733 |
| Apr 22, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | -0.50% | 53,864 |
| Apr 21, 2026 | 50.25 | 50.49 | 50.25 | 50.25 | 50.25 | - | 24,215 |
| Apr 20, 2026 | 50.25 | 50.25 | 50.00 | 50.25 | 50.25 | 1.01% | 19,556 |
| Apr 17, 2026 | 49.75 | 50.00 | 49.43 | 49.75 | 49.75 | -0.50% | 89,094 |
| Apr 16, 2026 | 50.00 | 50.20 | 49.45 | 50.00 | 50.00 | -0.28% | 9,831 |
| Apr 15, 2026 | 50.14 | 50.15 | 49.02 | 50.14 | 50.14 | -0.12% | 38,886 |
| Apr 14, 2026 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | - | 30,243 |
| Apr 13, 2026 | 50.20 | 50.45 | 50.00 | 50.20 | 50.20 | 0.40% | 49,361 |
| Apr 10, 2026 | 50.00 | 50.50 | 49.99 | 50.00 | 50.00 | -0.99% | 430,893 |
| Apr 9, 2026 | 50.50 | 50.50 | 49.99 | 50.50 | 50.50 | 1.00% | 213,854 |
| Apr 8, 2026 | 50.00 | 50.14 | 49.92 | 50.00 | 50.00 | 0.26% | 10,796 |
| Apr 7, 2026 | 49.87 | 50.40 | 49.87 | 49.87 | 49.87 | -1.05% | 12,948 |
| Apr 2, 2026 | 50.40 | 50.40 | 49.32 | 50.40 | 50.40 | 0.10% | 46,235 |
| Apr 1, 2026 | 50.35 | 50.35 | 49.61 | 50.35 | 50.35 | 0.10% | 14,210 |
| Mar 31, 2026 | 50.30 | 50.35 | 50.00 | 50.30 | 50.30 | 0.60% | 8,612 |
| Mar 30, 2026 | 50.00 | 50.30 | 49.97 | 50.00 | 50.00 | -0.60% | 29,227 |
| Mar 27, 2026 | 50.30 | 50.40 | 49.97 | 50.30 | 50.30 | -0.20% | 5,473 |
| Mar 26, 2026 | 50.40 | 50.40 | 49.60 | 50.40 | 50.40 | - | 7,144 |
| Mar 25, 2026 | 50.40 | 50.47 | 49.80 | 50.40 | 50.40 | 0.40% | 21,807 |
| Mar 24, 2026 | 50.20 | 50.48 | 50.20 | 50.20 | 50.20 | -0.55% | 16,642 |
| Mar 23, 2026 | 50.48 | 50.48 | 49.91 | 50.48 | 50.48 | - | 29,633 |
| Mar 20, 2026 | 50.48 | 50.48 | 50.00 | 50.48 | 50.03 | - | 33,107 |
| Mar 19, 2026 | 50.48 | 50.48 | 50.00 | 50.48 | 50.03 | 0.56% | 19,997 |
| Mar 18, 2026 | 50.20 | 50.48 | 50.20 | 50.20 | 49.75 | -0.40% | 50,400 |
| Mar 17, 2026 | 50.40 | 50.40 | 49.81 | 50.40 | 49.95 | 0.58% | 74,458 |
| Mar 16, 2026 | 50.11 | 51.00 | 50.11 | 50.11 | 49.66 | -1.65% | 247,736 |
| Mar 13, 2026 | 50.95 | 50.95 | 50.50 | 50.95 | 50.50 | 0.79% | 324,513 |
| Mar 12, 2026 | 50.55 | 50.95 | 50.55 | 50.55 | 50.10 | -0.32% | 6,263 |
| Mar 11, 2026 | 50.71 | 50.95 | 50.29 | 50.71 | 50.26 | 0.42% | 25,022 |
| Mar 10, 2026 | 50.50 | 50.50 | 50.46 | 50.50 | 50.05 | 1.00% | 8,027 |
| Mar 9, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 49.55 | -0.91% | 66,132 |
| Mar 6, 2026 | 50.46 | 50.50 | 50.44 | 50.46 | 50.01 | 0.26% | 68,711 |
| Mar 5, 2026 | 50.33 | 50.50 | 50.33 | 50.33 | 49.88 | -0.30% | 22,029 |
| Mar 4, 2026 | 50.48 | 50.50 | 49.80 | 50.48 | 50.03 | -0.04% | 618,169 |
| Mar 3, 2026 | 50.50 | 50.95 | 49.95 | 50.50 | 50.05 | 1.10% | 422,104 |
| Mar 2, 2026 | 49.95 | 50.00 | 49.60 | 49.95 | 49.50 | -0.10% | 15,883 |
| Feb 27, 2026 | 50.00 | 50.01 | 50.00 | 50.00 | 49.55 | 0.02% | 42,953 |
| Feb 26, 2026 | 49.99 | 50.01 | 49.38 | 49.99 | 49.54 | 1.24% | 39,106 |
| Feb 25, 2026 | 49.38 | 49.99 | 49.38 | 49.38 | 48.94 | -0.24% | 27,248 |
| Feb 24, 2026 | 49.50 | 50.01 | 49.50 | 49.50 | 49.06 | 0.41% | 10,307 |
| Feb 23, 2026 | 49.30 | 50.01 | 49.30 | 49.30 | 48.86 | -1.42% | 47,137 |
| Feb 20, 2026 | 50.01 | 50.01 | 49.31 | 50.01 | 49.56 | - | 112,841 |
| Feb 19, 2026 | 50.01 | 50.01 | 49.40 | 50.01 | 49.56 | - | 44,345 |
| Feb 17, 2026 | 50.01 | 50.01 | 49.99 | 50.01 | 49.56 | 0.04% | 21,597 |
| Feb 16, 2026 | 49.99 | 50.00 | 49.51 | 49.99 | 49.54 | - | 18,498 |
| Feb 13, 2026 | 49.99 | 50.80 | 49.75 | 49.99 | 49.54 | -1.01% | 276,341 |
| Feb 12, 2026 | 50.50 | 50.50 | 50.09 | 50.50 | 50.05 | 0.80% | 322,276 |
| Feb 11, 2026 | 50.10 | 51.25 | 50.00 | 50.10 | 49.65 | -2.24% | 98,843 |
| Feb 10, 2026 | 51.25 | 51.25 | 51.00 | 51.25 | 50.79 | - | 79,619 |
| Feb 9, 2026 | 51.25 | 52.00 | 50.00 | 51.25 | 50.79 | 0.29% | 31,132 |
| Feb 6, 2026 | 51.10 | 51.49 | 51.00 | 51.10 | 50.64 | -0.58% | 337,050 |
| Feb 5, 2026 | 51.40 | 51.50 | 51.10 | 51.40 | 50.94 | 2.53% | 69,702 |
| Feb 4, 2026 | 50.13 | 51.50 | 50.13 | 50.13 | 49.68 | -2.85% | 14,668 |
| Feb 3, 2026 | 51.60 | 51.65 | 51.18 | 51.60 | 51.14 | -0.10% | 15,364 |
| Feb 2, 2026 | 51.65 | 52.00 | 51.21 | 51.65 | 51.19 | 0.86% | 6,461 |
| Jan 30, 2026 | 51.21 | 51.21 | 51.10 | 51.21 | 50.75 | 2.93% | 23,498 |
| Jan 29, 2026 | 49.75 | 51.21 | 49.41 | 49.75 | 49.31 | -2.85% | 98,922 |
| Jan 28, 2026 | 51.21 | 52.25 | 50.50 | 51.21 | 50.75 | -1.52% | 77,179 |
| Jan 27, 2026 | 52.00 | 52.25 | 49.40 | 52.00 | 51.54 | 0.19% | 24,205 |
| Jan 26, 2026 | 51.90 | 51.90 | 49.30 | 51.90 | 51.44 | 5.27% | 80,695 |
| Jan 23, 2026 | 49.30 | 49.50 | 49.00 | 49.30 | 48.86 | -0.40% | 50,090 |
| Jan 22, 2026 | 49.50 | 49.50 | 49.00 | 49.50 | 49.06 | - | 13,603 |
| Jan 21, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.06 | - | 17,520 |
| Jan 20, 2026 | 49.50 | 50.49 | 49.00 | 49.50 | 49.06 | -1.00% | 114,619 |
| Jan 19, 2026 | 50.00 | 51.00 | 49.90 | 50.00 | 49.55 | - | 21,706 |
| Jan 16, 2026 | 50.00 | 51.39 | 49.15 | 50.00 | 49.55 | - | 50,646 |
| Jan 15, 2026 | 50.00 | 51.50 | 49.00 | 50.00 | 49.55 | -2.91% | 38,538 |
| Jan 14, 2026 | 51.50 | 52.00 | 50.00 | 51.50 | 51.04 | -0.96% | 52,644 |
| Jan 13, 2026 | 52.00 | 52.02 | 50.60 | 52.00 | 51.54 | - | 46,487 |
| Jan 12, 2026 | 52.00 | 52.25 | 51.99 | 52.00 | 51.54 | -0.48% | 173,560 |
| Jan 9, 2026 | 52.25 | 52.25 | 50.55 | 52.25 | 51.78 | 0.48% | 27,865 |
| Jan 8, 2026 | 52.00 | 52.25 | 50.56 | 52.00 | 51.54 | 2.67% | 364,500 |
| Jan 7, 2026 | 50.65 | 52.24 | 50.60 | 50.65 | 50.20 | -3.04% | 5,766 |
| Jan 6, 2026 | 52.24 | 52.39 | 49.78 | 52.24 | 51.77 | -0.40% | 10,132 |
| Jan 5, 2026 | 52.45 | 52.50 | 48.00 | 52.45 | 51.98 | -1.04% | 42,504 |
| Jan 2, 2026 | 53.00 | 53.00 | 52.89 | 53.00 | 52.53 | - | 25,573 |
| Dec 31, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 52.53 | -1.74% | 10,577 |
| Dec 30, 2025 | 53.94 | 54.00 | 53.48 | 53.94 | 53.46 | 0.82% | 24,141 |
| Dec 29, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 52.58 | -1.29% | 55,923 |
| Dec 24, 2025 | 54.20 | 55.15 | 54.20 | 54.20 | 53.27 | -1.63% | 69,485 |
| Dec 23, 2025 | 55.10 | 55.10 | 55.00 | 55.10 | 54.15 | 1.36% | 13,072 |
| Dec 22, 2025 | 54.36 | 55.20 | 54.36 | 54.36 | 53.42 | 5.76% | 5,728 |
| Dec 19, 2025 | 51.40 | 55.20 | 51.38 | 51.40 | 50.51 | -6.53% | 15,889 |
| Dec 18, 2025 | 54.99 | 54.99 | 52.00 | 54.99 | 54.04 | - | 220,197 |
| Dec 17, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.04 | 3.52% | 1,663 |
| Dec 16, 2025 | 53.12 | 53.12 | 52.00 | 53.12 | 52.20 | 1.18% | 49,504 |
| Dec 15, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 51.59 | -1.17% | 56,522 |
| Dec 12, 2025 | 53.12 | 53.12 | 52.00 | 53.12 | 52.20 | 6.20% | 39,367 |
| Dec 11, 2025 | 50.02 | 52.75 | 50.00 | 50.02 | 49.16 | -5.09% | 228,059 |
| Dec 10, 2025 | 52.70 | 52.75 | 52.10 | 52.70 | 51.79 | -0.08% | 15,782 |
| Dec 9, 2025 | 52.74 | 52.74 | 52.53 | 52.74 | 51.83 | - | 5,516 |
| Dec 8, 2025 | 52.74 | 52.74 | 52.70 | 52.74 | 51.83 | 2.81% | 17,901 |
| Dec 5, 2025 | 51.30 | 52.74 | 51.30 | 51.30 | 50.42 | -2.73% | 6,529 |
| Dec 4, 2025 | 52.74 | 52.74 | 51.75 | 52.74 | 51.83 | 0.46% | 5,732 |
| Dec 3, 2025 | 52.50 | 52.70 | 52.25 | 52.50 | 51.59 | 0.96% | 258,678 |
| Dec 2, 2025 | 52.00 | 52.70 | 50.25 | 52.00 | 51.10 | 1.96% | 16,829 |