Sagicor Group Jamaica Limited (JMSE:SJ)
Jamaica
· Delayed Price · Currency is JMD 39.45
-0.03 (-0.08%)
At close: Apr 27, 2026
Sagicor Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 39.45 | 39.50 | 37.01 | 39.45 | 39.45 | -0.08% | 16,192 |
| Apr 24, 2026 | 39.48 | 39.50 | 37.00 | 39.48 | 39.48 | -0.05% | 213,453 |
| Apr 23, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 11,659 |
| Apr 22, 2026 | 39.50 | 39.99 | 39.50 | 39.50 | 39.50 | -0.03% | 16,931 |
| Apr 21, 2026 | 39.51 | 39.99 | 39.51 | 39.51 | 39.51 | -1.20% | 46,634 |
| Apr 20, 2026 | 39.99 | 39.99 | 39.90 | 39.99 | 39.99 | - | 782 |
| Apr 17, 2026 | 39.99 | 40.00 | 39.99 | 39.99 | 39.99 | -0.02% | 7,794 |
| Apr 16, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | 0.13% | 9,364 |
| Apr 15, 2026 | 39.95 | 40.00 | 39.92 | 39.95 | 39.95 | -0.12% | 1,904 |
| Apr 14, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | 1.27% | 5,784,164 |
| Apr 13, 2026 | 39.50 | 40.00 | 39.50 | 39.50 | 38.61 | -1.25% | 41,232 |
| Apr 10, 2026 | 40.00 | 40.00 | 39.90 | 40.00 | 39.10 | - | 42,986 |
| Apr 9, 2026 | 40.00 | 42.00 | 40.00 | 40.00 | 39.10 | -4.76% | 261,574 |
| Apr 8, 2026 | 42.00 | 42.00 | 41.98 | 42.00 | 41.05 | 0.07% | 31,534 |
| Apr 7, 2026 | 41.97 | 42.00 | 41.97 | 41.97 | 41.02 | -0.07% | 21,965 |
| Apr 2, 2026 | 42.00 | 42.00 | 41.91 | 42.00 | 41.05 | 0.24% | 13,662 |
| Apr 1, 2026 | 41.90 | 42.00 | 41.90 | 41.90 | 40.96 | -0.24% | 18,661 |
| Mar 31, 2026 | 42.00 | 42.00 | 41.01 | 42.00 | 41.05 | 1.20% | 403,446 |
| Mar 30, 2026 | 41.50 | 42.00 | 40.98 | 41.50 | 40.56 | -1.19% | 19,809 |
| Mar 27, 2026 | 42.00 | 42.00 | 41.86 | 42.00 | 41.05 | 0.36% | 254,697 |
| Mar 26, 2026 | 41.85 | 42.00 | 41.85 | 41.85 | 40.91 | -0.36% | 20,877 |
| Mar 25, 2026 | 42.00 | 42.00 | 41.87 | 42.00 | 41.05 | - | 23,841 |
| Mar 24, 2026 | 42.00 | 42.00 | 41.70 | 42.00 | 41.05 | 3.65% | 34,217 |
| Mar 23, 2026 | 40.52 | 41.75 | 40.52 | 40.52 | 39.61 | -2.95% | 44,590 |
| Mar 20, 2026 | 41.75 | 41.75 | 40.51 | 41.75 | 40.81 | 2.50% | 16,545 |
| Mar 19, 2026 | 40.73 | 40.73 | 40.51 | 40.73 | 39.81 | - | 16,531 |
| Mar 18, 2026 | 40.73 | 40.75 | 40.60 | 40.73 | 39.81 | -2.42% | 3,437 |
| Mar 17, 2026 | 41.74 | 41.74 | 40.50 | 41.74 | 40.80 | 1.80% | 30,036 |
| Mar 16, 2026 | 41.00 | 41.75 | 40.80 | 41.00 | 40.08 | 0.61% | 5,700 |
| Mar 13, 2026 | 40.75 | 41.75 | 40.51 | 40.75 | 39.83 | 0.62% | 4,012,903 |
| Mar 12, 2026 | 40.50 | 40.75 | 40.50 | 40.50 | 39.59 | -0.61% | 45,771 |
| Mar 11, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 39.83 | - | 526 |
| Mar 10, 2026 | 40.75 | 40.75 | 40.49 | 40.75 | 39.83 | 0.64% | 6,368 |
| Mar 9, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 39.58 | - | 410 |
| Mar 6, 2026 | 40.49 | 40.50 | 40.00 | 40.49 | 39.58 | -0.02% | 36,751 |
| Mar 5, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 39.59 | - | 1,394 |
| Mar 4, 2026 | 40.50 | 40.75 | 40.50 | 40.50 | 39.59 | -0.61% | 19,318 |
| Mar 3, 2026 | 40.75 | 40.80 | 40.50 | 40.75 | 39.83 | - | 46,429 |
| Mar 2, 2026 | 40.75 | 40.80 | 40.75 | 40.75 | 39.83 | - | 7,126 |
| Feb 27, 2026 | 40.75 | 40.80 | 39.51 | 40.75 | 39.83 | 1.88% | 114,116 |
| Feb 26, 2026 | 40.00 | 40.20 | 39.11 | 40.00 | 39.10 | 2.43% | 4,399 |
| Feb 25, 2026 | 39.05 | 40.00 | 39.05 | 39.05 | 38.17 | -1.14% | 118,725 |
| Feb 24, 2026 | 39.50 | 40.45 | 39.50 | 39.50 | 38.61 | -2.35% | 20,613 |
| Feb 23, 2026 | 40.45 | 40.45 | 39.99 | 40.45 | 39.54 | 2.02% | 8,370 |
| Feb 20, 2026 | 39.65 | 40.10 | 39.60 | 39.65 | 38.76 | -2.10% | 3,545 |
| Feb 19, 2026 | 40.50 | 40.50 | 39.06 | 40.50 | 39.59 | 1.25% | 4,307 |
| Feb 17, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 39.10 | - | 543 |
| Feb 16, 2026 | 40.00 | 40.00 | 39.06 | 40.00 | 39.10 | 0.03% | 4,904 |
| Feb 13, 2026 | 39.99 | 39.99 | 39.06 | 39.99 | 39.09 | 2.41% | 6,135 |
| Feb 12, 2026 | 39.05 | 39.99 | 39.05 | 39.05 | 38.17 | -2.35% | 23,561 |
| Feb 11, 2026 | 39.99 | 39.99 | 39.05 | 39.99 | 39.09 | 0.23% | 13,174 |
| Feb 10, 2026 | 39.90 | 39.99 | 38.00 | 39.90 | 39.00 | -1.21% | 175,715 |
| Feb 9, 2026 | 40.39 | 40.40 | 37.15 | 40.39 | 39.48 | 6.29% | 29,661 |
| Feb 6, 2026 | 38.00 | 40.50 | 38.00 | 38.00 | 37.14 | 1.04% | 18,673 |
| Feb 5, 2026 | 37.61 | 40.25 | 37.61 | 37.61 | 36.76 | -7.14% | 111,070 |
| Feb 4, 2026 | 40.50 | 40.78 | 39.55 | 40.50 | 39.59 | -0.37% | 7,330 |
| Feb 3, 2026 | 40.65 | 40.80 | 40.00 | 40.65 | 39.73 | -0.34% | 114,276 |
| Feb 2, 2026 | 40.79 | 40.80 | 40.79 | 40.79 | 39.87 | -0.02% | 26,652 |
| Jan 30, 2026 | 40.80 | 40.80 | 40.78 | 40.80 | 39.88 | - | 100,702 |
| Jan 29, 2026 | 40.80 | 41.60 | 40.80 | 40.80 | 39.88 | -0.49% | 83,335 |
| Jan 28, 2026 | 41.00 | 41.00 | 40.84 | 41.00 | 40.08 | - | 4,302 |
| Jan 27, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 40.08 | - | 15,723 |
| Jan 26, 2026 | 41.00 | 41.00 | 40.50 | 41.00 | 40.08 | 1.23% | 11,708 |
| Jan 23, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 39.59 | -2.43% | 5,720 |
| Jan 22, 2026 | 41.51 | 41.60 | 41.50 | 41.51 | 40.57 | 1.99% | 1,251 |
| Jan 21, 2026 | 40.70 | 41.75 | 40.70 | 40.70 | 39.78 | -2.51% | 42,973 |
| Jan 20, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 40.81 | - | 797 |
| Jan 19, 2026 | 41.75 | 41.75 | 41.30 | 41.75 | 40.81 | 1.09% | 36,148 |
| Jan 16, 2026 | 41.30 | 41.30 | 40.00 | 41.30 | 40.37 | - | 3,546 |
| Jan 15, 2026 | 41.30 | 41.30 | 41.00 | 41.30 | 40.37 | - | 22,034 |
| Jan 14, 2026 | 41.30 | 41.35 | 41.02 | 41.30 | 40.37 | 0.73% | 445 |
| Jan 13, 2026 | 41.00 | 41.35 | 41.00 | 41.00 | 40.08 | -0.85% | 18,272 |
| Jan 12, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 40.42 | - | 779 |
| Jan 9, 2026 | 41.35 | 41.35 | 41.00 | 41.35 | 40.42 | 0.02% | 23,888 |
| Jan 8, 2026 | 41.34 | 41.35 | 41.34 | 41.34 | 40.41 | -0.02% | 4,932 |
| Jan 7, 2026 | 41.35 | 41.38 | 41.30 | 41.35 | 40.42 | 0.12% | 9,149 |
| Jan 6, 2026 | 41.30 | 41.70 | 41.30 | 41.30 | 40.37 | - | 4,721 |
| Jan 5, 2026 | 41.30 | 41.30 | 41.00 | 41.30 | 40.37 | 0.73% | 20,329 |
| Jan 2, 2026 | 41.00 | 41.75 | 41.00 | 41.00 | 40.08 | -1.16% | 83,824 |
| Dec 31, 2025 | 41.48 | 41.48 | 39.90 | 41.48 | 40.55 | 4.88% | 1,132,613 |
| Dec 30, 2025 | 39.55 | 40.00 | 39.00 | 39.55 | 38.66 | 1.41% | 850,553 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.12 | - | 141,744 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.12 | - | 19,644 |
| Dec 23, 2025 | 39.00 | 39.20 | 38.80 | 39.00 | 38.12 | 0.52% | 3,433 |
| Dec 22, 2025 | 38.80 | 39.80 | 38.80 | 38.80 | 37.93 | -3.10% | 294,500 |
| Dec 19, 2025 | 40.04 | 40.05 | 38.81 | 40.04 | 39.14 | 0.10% | 54,491 |
| Dec 18, 2025 | 40.00 | 40.05 | 39.00 | 40.00 | 39.10 | 1.39% | 22,180 |
| Dec 17, 2025 | 39.45 | 40.04 | 39.30 | 39.45 | 38.56 | -1.50% | 2,588 |
| Dec 16, 2025 | 40.05 | 40.05 | 39.25 | 40.05 | 39.15 | 2.04% | 62,432 |
| Dec 15, 2025 | 39.25 | 39.25 | 39.00 | 39.25 | 38.37 | 0.64% | 5,931 |
| Dec 12, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 38.12 | 3.42% | 21,998 |
| Dec 11, 2025 | 37.71 | 39.10 | 37.71 | 37.71 | 36.86 | -3.55% | 22,512 |
| Dec 10, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.22 | - | 267 |
| Dec 9, 2025 | 39.10 | 39.15 | 38.00 | 39.10 | 38.22 | 5.68% | 2,068 |
| Dec 8, 2025 | 37.00 | 40.03 | 37.00 | 37.00 | 36.17 | -5.13% | 5,424 |
| Dec 5, 2025 | 39.00 | 39.00 | 38.50 | 39.00 | 38.12 | -2.50% | 6,660 |
| Dec 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.10 | 1.27% | 6,295 |
| Dec 3, 2025 | 39.50 | 40.00 | 38.16 | 39.50 | 38.61 | -1.25% | 3,281 |
| Dec 2, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 39.10 | -2.20% | 5,384 |
| Dec 1, 2025 | 40.90 | 41.50 | 39.60 | 40.90 | 39.98 | -1.40% | 92,685 |