Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica
· Delayed Price · Currency is JMD 39.00
-1.00 (-2.50%)
At close: Dec 5, 2025
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 41.00 | 42.39 | 41.00 | 41.00 | 41.00 | - | 9,493 |
| Oct 6, 2025 | 41.00 | 42.39 | 41.00 | 41.00 | 41.00 | -1.80% | 15,562 |
| Oct 3, 2025 | 41.75 | 42.40 | 41.75 | 41.75 | 41.75 | -0.85% | 56,103 |
| Oct 2, 2025 | 42.11 | 42.11 | 41.75 | 42.11 | 42.11 | 0.02% | 439,632 |
| Oct 1, 2025 | 42.10 | 42.45 | 42.10 | 42.10 | 42.10 | -0.82% | 90,877 |
| Sep 30, 2025 | 42.45 | 42.45 | 42.10 | 42.45 | 42.45 | 0.83% | 1,012,914 |
| Sep 29, 2025 | 42.10 | 42.40 | 40.01 | 42.10 | 42.10 | -0.78% | 5,339 |
| Sep 26, 2025 | 42.43 | 42.43 | 40.00 | 42.43 | 42.43 | 5.65% | 121,582 |
| Sep 25, 2025 | 40.16 | 40.16 | 40.00 | 40.16 | 40.16 | - | 2,243 |
| Sep 24, 2025 | 40.16 | 40.50 | 40.00 | 40.16 | 40.16 | -0.84% | 130,699 |
| Sep 23, 2025 | 40.50 | 41.85 | 40.00 | 40.50 | 40.50 | 1.25% | 5,028 |
| Sep 22, 2025 | 40.00 | 41.85 | 40.00 | 40.00 | 40.00 | -1.84% | 19,731 |
| Sep 19, 2025 | 40.75 | 41.85 | 40.50 | 40.75 | 40.75 | -2.63% | 5,255 |
| Sep 18, 2025 | 40.96 | 41.85 | 40.10 | 41.85 | 40.96 | 4.49% | 5,235 |
| Sep 17, 2025 | 39.20 | 41.85 | 40.05 | 40.05 | 39.20 | -4.30% | 3,987 |
| Sep 16, 2025 | 40.96 | 41.85 | 40.00 | 41.85 | 40.96 | 3.21% | 35,963 |
| Sep 15, 2025 | 39.69 | 41.00 | 40.05 | 40.55 | 39.69 | -1.10% | 3,063 |
| Sep 12, 2025 | 40.13 | 41.00 | 40.20 | 41.00 | 40.13 | 2.50% | 14,234 |
| Sep 11, 2025 | 39.15 | 41.00 | 40.00 | 40.00 | 39.15 | -1.19% | 49,707 |
| Sep 10, 2025 | 39.62 | 40.51 | 40.05 | 40.48 | 39.62 | -0.05% | 27,797 |
| Sep 9, 2025 | 39.64 | 41.00 | 40.50 | 40.50 | 39.64 | - | 3,025 |
| Sep 8, 2025 | 39.64 | 41.10 | 40.15 | 40.50 | 39.64 | 1.25% | 13,485 |
| Sep 5, 2025 | 39.15 | 41.10 | 40.00 | 40.00 | 39.15 | -2.68% | 67,548 |
| Sep 4, 2025 | 40.23 | 41.10 | 40.00 | 41.10 | 40.23 | -1.79% | 28,122 |
| Sep 3, 2025 | 40.96 | 41.85 | 40.00 | 41.85 | 40.96 | 4.63% | 3,861 |
| Sep 2, 2025 | 39.15 | 41.85 | 40.00 | 40.00 | 39.15 | -4.42% | 28,473 |
| Sep 1, 2025 | 40.96 | 42.45 | 41.85 | 41.85 | 40.96 | -0.33% | 52,267 |
| Aug 29, 2025 | 41.10 | 42.00 | 40.00 | 41.99 | 41.10 | 4.98% | 99,243 |
| Aug 28, 2025 | 39.15 | 42.45 | 40.00 | 40.00 | 39.15 | - | 441,337 |
| Aug 27, 2025 | 39.15 | 41.00 | 40.00 | 40.00 | 39.15 | -3.15% | 15,000 |
| Aug 26, 2025 | 40.42 | 41.30 | 40.00 | 41.30 | 40.42 | 3.25% | 181,130 |
| Aug 25, 2025 | 39.15 | 41.30 | 39.65 | 40.00 | 39.15 | 2.41% | 1,275,065 |
| Aug 22, 2025 | 38.23 | 41.29 | 39.06 | 39.06 | 38.23 | 0.03% | 11,320 |
| Aug 21, 2025 | 38.22 | 41.30 | 39.05 | 39.05 | 38.22 | -5.79% | 11,027 |
| Aug 20, 2025 | 40.57 | 41.45 | 39.01 | 41.45 | 40.57 | 1.10% | 3,168 |
| Aug 19, 2025 | 40.13 | 41.00 | 39.00 | 41.00 | 40.13 | - | 15,414 |
| Aug 18, 2025 | 40.13 | 41.00 | 39.86 | 41.00 | 40.13 | 2.86% | 190,976 |
| Aug 15, 2025 | 39.01 | 40.00 | 39.86 | 39.86 | 39.01 | - | 17,670 |
| Aug 14, 2025 | 39.01 | 40.00 | 39.86 | 39.86 | 39.01 | 0.91% | 5,744 |
| Aug 13, 2025 | 38.66 | 40.00 | 39.12 | 39.50 | 38.66 | -1.25% | 21,255 |
| Aug 12, 2025 | 39.15 | 40.00 | 40.00 | 40.00 | 39.15 | -2.44% | 4,806 |
| Aug 11, 2025 | 40.13 | 41.50 | 39.60 | 41.00 | 40.13 | -1.20% | 61,771 |
| Aug 8, 2025 | 40.62 | 41.50 | 41.50 | 41.50 | 40.62 | 1.22% | 1,291 |
| Aug 7, 2025 | 40.13 | 41.50 | 41.00 | 41.00 | 40.13 | -1.18% | 2,100 |
| Aug 5, 2025 | 40.61 | 41.75 | 41.49 | 41.49 | 40.61 | 1.20% | 5,548 |
| Aug 4, 2025 | 40.13 | 42.30 | 41.00 | 41.00 | 40.13 | -2.54% | 15,735 |
| Jul 31, 2025 | 41.18 | 42.07 | 41.00 | 42.07 | 41.18 | 2.61% | 168,045 |
| Jul 30, 2025 | 40.13 | 41.45 | 41.00 | 41.00 | 40.13 | - | 2,543,730 |
| Jul 29, 2025 | 40.13 | 41.00 | 39.20 | 41.00 | 40.13 | 4.83% | 31,781 |
| Jul 28, 2025 | 38.28 | 40.00 | 39.11 | 39.11 | 38.28 | -2.23% | 17,553 |
| Jul 25, 2025 | 39.15 | 40.00 | 39.45 | 40.00 | 39.15 | 1.09% | 15,455 |
| Jul 24, 2025 | 38.73 | 39.57 | 39.45 | 39.57 | 38.73 | 0.03% | 21,939 |
| Jul 23, 2025 | 38.72 | 39.57 | 39.45 | 39.56 | 38.72 | 0.10% | 5,060 |
| Jul 22, 2025 | 38.68 | 40.00 | 39.51 | 39.52 | 38.68 | -1.20% | 21,478 |
| Jul 21, 2025 | 39.15 | 40.00 | 39.52 | 40.00 | 39.15 | 1.21% | 16,412 |
| Jul 18, 2025 | 38.68 | 39.98 | 39.52 | 39.52 | 38.68 | -1.15% | 13,433 |
| Jul 17, 2025 | 39.13 | 39.98 | 39.60 | 39.98 | 39.13 | - | 3,227 |
| Jul 16, 2025 | 39.13 | 40.00 | 39.98 | 39.98 | 39.13 | -2.49% | 579 |
| Jul 15, 2025 | 40.13 | 41.00 | 39.60 | 41.00 | 40.13 | 0.12% | 3,003 |
| Jul 14, 2025 | 40.08 | 40.95 | 39.60 | 40.95 | 40.08 | 3.15% | 7,622 |
| Jul 11, 2025 | 38.86 | 40.00 | 39.52 | 39.70 | 38.86 | -0.75% | 24,170 |
| Jul 10, 2025 | 39.15 | 40.95 | 40.00 | 40.00 | 39.15 | -2.32% | 3,594 |