Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica
· Delayed Price · Currency is JMD 40.49
-0.01 (-0.02%)
At close: Mar 6, 2026
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.49 | 40.50 | 40.00 | 40.49 | 40.49 | -0.02% | 36,751 |
| Mar 5, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,394 |
| Mar 4, 2026 | 40.50 | 40.75 | 40.50 | 40.50 | 40.50 | -0.61% | 19,318 |
| Mar 3, 2026 | 40.75 | 40.80 | 40.50 | 40.75 | 40.75 | - | 46,429 |
| Mar 2, 2026 | 40.75 | 40.80 | 40.75 | 40.75 | 40.75 | - | 7,126 |
| Feb 27, 2026 | 40.75 | 40.80 | 39.51 | 40.75 | 40.75 | 1.88% | 114,116 |
| Feb 26, 2026 | 40.00 | 40.20 | 39.11 | 40.00 | 40.00 | 2.43% | 4,399 |
| Feb 25, 2026 | 39.05 | 40.00 | 39.05 | 39.05 | 39.05 | -1.14% | 118,725 |
| Feb 24, 2026 | 39.50 | 40.45 | 39.50 | 39.50 | 39.50 | -2.35% | 20,613 |
| Feb 23, 2026 | 40.45 | 40.45 | 39.99 | 40.45 | 40.45 | 2.02% | 8,370 |
| Feb 20, 2026 | 39.65 | 40.10 | 39.60 | 39.65 | 39.65 | -2.10% | 3,545 |
| Feb 19, 2026 | 40.50 | 40.50 | 39.06 | 40.50 | 40.50 | 1.25% | 4,307 |
| Feb 17, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | - | 543 |
| Feb 16, 2026 | 40.00 | 40.00 | 39.06 | 40.00 | 40.00 | 0.03% | 4,904 |
| Feb 13, 2026 | 39.99 | 39.99 | 39.06 | 39.99 | 39.99 | 2.41% | 6,135 |
| Feb 12, 2026 | 39.05 | 39.99 | 39.05 | 39.05 | 39.05 | -2.35% | 23,561 |
| Feb 11, 2026 | 39.99 | 39.99 | 39.05 | 39.99 | 39.99 | 0.23% | 13,174 |
| Feb 10, 2026 | 39.90 | 39.99 | 38.00 | 39.90 | 39.90 | -1.21% | 175,715 |
| Feb 9, 2026 | 40.39 | 40.40 | 37.15 | 40.39 | 40.39 | 6.29% | 29,661 |
| Feb 6, 2026 | 38.00 | 40.50 | 38.00 | 38.00 | 38.00 | 1.04% | 18,673 |
| Feb 5, 2026 | 37.61 | 40.25 | 37.61 | 37.61 | 37.61 | -7.14% | 111,070 |
| Feb 4, 2026 | 40.50 | 40.78 | 39.55 | 40.50 | 40.50 | -0.37% | 7,330 |
| Feb 3, 2026 | 40.65 | 40.80 | 40.00 | 40.65 | 40.65 | -0.34% | 114,276 |
| Feb 2, 2026 | 40.79 | 40.80 | 40.79 | 40.79 | 40.79 | -0.02% | 26,652 |
| Jan 30, 2026 | 40.80 | 40.80 | 40.78 | 40.80 | 40.80 | - | 100,702 |
| Jan 29, 2026 | 40.80 | 41.60 | 40.80 | 40.80 | 40.80 | -0.49% | 83,335 |
| Jan 28, 2026 | 41.00 | 41.00 | 40.84 | 41.00 | 41.00 | - | 4,302 |
| Jan 27, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 15,723 |
| Jan 26, 2026 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 1.23% | 11,708 |
| Jan 23, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | -2.43% | 5,720 |
| Jan 22, 2026 | 41.51 | 41.60 | 41.50 | 41.51 | 41.51 | 1.99% | 1,251 |
| Jan 21, 2026 | 40.70 | 41.75 | 40.70 | 40.70 | 40.70 | -2.51% | 42,973 |
| Jan 20, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - | 797 |
| Jan 19, 2026 | 41.75 | 41.75 | 41.30 | 41.75 | 41.75 | 1.09% | 36,148 |
| Jan 16, 2026 | 41.30 | 41.30 | 40.00 | 41.30 | 41.30 | - | 3,546 |
| Jan 15, 2026 | 41.30 | 41.30 | 41.00 | 41.30 | 41.30 | - | 22,034 |
| Jan 14, 2026 | 41.30 | 41.35 | 41.02 | 41.30 | 41.30 | 0.73% | 445 |
| Jan 13, 2026 | 41.00 | 41.35 | 41.00 | 41.00 | 41.00 | -0.85% | 18,272 |
| Jan 12, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | 779 |
| Jan 9, 2026 | 41.35 | 41.35 | 41.00 | 41.35 | 41.35 | 0.02% | 23,888 |
| Jan 8, 2026 | 41.34 | 41.35 | 41.34 | 41.34 | 41.34 | -0.02% | 4,932 |
| Jan 7, 2026 | 41.35 | 41.38 | 41.30 | 41.35 | 41.35 | 0.12% | 9,149 |
| Jan 6, 2026 | 41.30 | 41.70 | 41.30 | 41.30 | 41.30 | - | 4,721 |
| Jan 5, 2026 | 41.30 | 41.30 | 41.00 | 41.30 | 41.30 | 0.73% | 20,329 |
| Jan 2, 2026 | 41.00 | 41.75 | 41.00 | 41.00 | 41.00 | -1.16% | 83,824 |
| Dec 31, 2025 | 41.48 | 41.48 | 39.90 | 41.48 | 41.48 | 4.88% | 1,132,613 |
| Dec 30, 2025 | 39.55 | 40.00 | 39.00 | 39.55 | 39.55 | 1.41% | 850,553 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 141,744 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 19,644 |
| Dec 23, 2025 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | 0.52% | 3,433 |
| Dec 22, 2025 | 38.80 | 39.80 | 38.80 | 38.80 | 38.80 | -3.10% | 294,500 |
| Dec 19, 2025 | 40.04 | 40.05 | 38.81 | 40.04 | 40.04 | 0.10% | 54,491 |
| Dec 18, 2025 | 40.00 | 40.05 | 39.00 | 40.00 | 40.00 | 1.39% | 22,180 |
| Dec 17, 2025 | 39.45 | 40.04 | 39.30 | 39.45 | 39.45 | -1.50% | 2,588 |
| Dec 16, 2025 | 40.05 | 40.05 | 39.25 | 40.05 | 40.05 | 2.04% | 62,432 |
| Dec 15, 2025 | 39.25 | 39.25 | 39.00 | 39.25 | 39.25 | 0.64% | 5,931 |
| Dec 12, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 3.42% | 21,998 |
| Dec 11, 2025 | 37.71 | 39.10 | 37.71 | 37.71 | 37.71 | -3.55% | 22,512 |
| Dec 10, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 267 |
| Dec 9, 2025 | 39.10 | 39.15 | 38.00 | 39.10 | 39.10 | 5.68% | 2,068 |
| Dec 8, 2025 | 37.00 | 40.03 | 37.00 | 37.00 | 37.00 | -5.13% | 5,424 |
| Dec 5, 2025 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | -2.50% | 6,660 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 6,295 |
| Dec 3, 2025 | 39.50 | 40.00 | 38.16 | 39.50 | 39.50 | -1.25% | 3,281 |
| Dec 2, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | -2.20% | 5,384 |
| Dec 1, 2025 | 40.90 | 41.50 | 39.60 | 40.90 | 40.90 | -1.40% | 92,685 |
| Nov 28, 2025 | 41.48 | 41.75 | 38.01 | 41.48 | 41.48 | 9.13% | 117,060 |
| Nov 27, 2025 | 38.01 | 39.94 | 38.00 | 38.01 | 38.01 | -4.83% | 7,493 |
| Nov 26, 2025 | 39.94 | 39.94 | 39.23 | 39.94 | 39.94 | - | 3,454 |
| Nov 25, 2025 | 39.94 | 39.94 | 39.23 | 39.94 | 39.94 | 0.03% | 27,418 |
| Nov 24, 2025 | 39.93 | 39.93 | 39.50 | 39.93 | 39.93 | - | 1,975 |
| Nov 21, 2025 | 39.93 | 39.93 | 39.00 | 39.93 | 39.93 | 0.03% | 12,401 |
| Nov 20, 2025 | 39.92 | 39.92 | 39.00 | 39.92 | 39.92 | 1.99% | 6,059 |
| Nov 19, 2025 | 39.14 | 39.95 | 39.14 | 39.14 | 39.14 | -2.03% | 1,805 |
| Nov 18, 2025 | 39.95 | 40.00 | 39.00 | 39.95 | 39.95 | -0.12% | 32,055 |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.81% | 3,221 |
| Nov 14, 2025 | 39.29 | 39.55 | 39.29 | 39.29 | 39.29 | 3.39% | 7,815 |
| Nov 13, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | -4.04% | 34,564 |
| Nov 12, 2025 | 39.60 | 41.75 | 39.60 | 39.60 | 39.60 | -5.06% | 52,020 |
| Nov 11, 2025 | 41.71 | 41.75 | 40.05 | 41.71 | 41.71 | -0.10% | 7,597 |
| Nov 10, 2025 | 41.75 | 41.75 | 41.70 | 41.75 | 41.75 | 1.83% | 2,319 |
| Nov 7, 2025 | 41.00 | 41.75 | 40.00 | 41.00 | 41.00 | 2.55% | 3,618 |
| Nov 6, 2025 | 39.98 | 41.99 | 39.98 | 39.98 | 39.98 | -4.79% | 66,439 |
| Nov 5, 2025 | 41.99 | 41.99 | 41.90 | 41.99 | 41.99 | - | 6,339 |
| Nov 4, 2025 | 41.99 | 42.00 | 41.90 | 41.99 | 41.99 | 0.21% | 4,867 |
| Nov 3, 2025 | 41.90 | 42.20 | 41.90 | 41.90 | 41.90 | -0.24% | 63,063 |
| Oct 31, 2025 | 42.00 | 42.00 | 41.98 | 42.00 | 42.00 | - | 11,180 |
| Oct 30, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1.92% | 50,064 |
| Oct 24, 2025 | 41.21 | 41.21 | 40.19 | 41.21 | 41.21 | 2.74% | 81,825 |
| Oct 23, 2025 | 40.11 | 41.00 | 40.11 | 40.11 | 40.11 | 0.02% | 52,450 |
| Oct 22, 2025 | 40.10 | 41.00 | 40.10 | 40.10 | 40.10 | -0.25% | 20,276 |
| Oct 21, 2025 | 40.20 | 41.19 | 40.10 | 40.20 | 40.20 | - | 10,725 |
| Oct 17, 2025 | 40.20 | 41.21 | 40.10 | 40.20 | 40.20 | -1.47% | 51,882 |
| Oct 16, 2025 | 40.80 | 41.25 | 40.20 | 40.80 | 40.80 | -1.66% | 56,909 |
| Oct 15, 2025 | 41.49 | 41.50 | 41.10 | 41.49 | 41.49 | -0.02% | 4,365 |
| Oct 14, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.09% | 3,135 |
| Oct 13, 2025 | 40.65 | 41.50 | 40.20 | 40.65 | 40.65 | 1.09% | 31,525 |
| Oct 10, 2025 | 40.21 | 42.00 | 40.03 | 40.21 | 40.21 | -1.93% | 16,008 |
| Oct 9, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.36% | 40,501 |
| Oct 8, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 2.41% | 1 |