Sygnus Real Estate Finance Limited (JMSE:SRFJMD)
Jamaica
· Delayed Price · Currency is JMD 9.34
+0.09 (0.97%)
At close: Dec 4, 2025
JMSE:SRFJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.34 | 9.34 | 9.22 | 9.34 | 9.34 | 0.97% | 19 |
| Dec 3, 2025 | 9.25 | 9.45 | 9.25 | 9.25 | 9.25 | 15.63% | 23 |
| Dec 2, 2025 | 8.00 | 9.90 | 8.00 | 8.00 | 8.00 | -11.11% | 1,001 |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11.11% | 90 |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% | 60 |
| Nov 27, 2025 | 8.11 | 10.20 | 8.11 | 8.11 | 8.11 | -20.49% | 567 |
| Nov 26, 2025 | 10.20 | 10.48 | 10.10 | 10.20 | 10.20 | -2.86% | 509 |
| Nov 25, 2025 | 10.50 | 10.50 | 8.90 | 10.50 | 10.50 | 4.48% | 3,591 |
| Nov 24, 2025 | 10.05 | 10.50 | 10.05 | 10.05 | 10.05 | 0.50% | 4,006 |
| Nov 21, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | -0.99% | 15,821 |
| Nov 20, 2025 | 10.10 | 10.50 | 8.84 | 10.10 | 10.10 | 0.60% | 6,808 |
| Nov 19, 2025 | 10.04 | 10.04 | 9.60 | 10.04 | 10.04 | -0.10% | 5,832 |
| Nov 18, 2025 | 10.05 | 10.05 | 9.77 | 10.05 | 10.05 | 6.91% | 5,014 |
| Nov 17, 2025 | 9.40 | 9.40 | 8.30 | 9.40 | 9.40 | 10.59% | 51,785 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 2,432 |
| Nov 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 5 |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 5 |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,275 |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 4 |
| Nov 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 50 |
| Nov 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 31 |
| Nov 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | 500 |
| Nov 3, 2025 | 8.10 | 8.50 | 8.10 | 8.10 | 8.10 | -4.71% | 4,104 |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 105 |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | 2,992 |
| Oct 24, 2025 | 8.25 | 8.50 | 8.25 | 8.25 | 8.25 | -2.83% | 4,536 |
| Oct 23, 2025 | 8.49 | 8.49 | 8.25 | 8.49 | 8.49 | 6.79% | 2,179 |
| Oct 22, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | - | 1,005 |
| Oct 21, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 2,125 |
| Oct 17, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 11,462 |
| Oct 16, 2025 | 7.95 | 7.95 | 7.92 | 7.95 | 7.95 | 4.61% | 1,035 |
| Oct 15, 2025 | 7.60 | 7.95 | 7.60 | 7.60 | 7.60 | 1.33% | 56 |
| Oct 14, 2025 | 7.50 | 7.97 | 7.50 | 7.50 | 7.50 | - | 162 |
| Oct 13, 2025 | 7.50 | 7.98 | 7.50 | 7.50 | 7.50 | - | 104 |
| Oct 10, 2025 | 7.50 | 8.00 | 7.50 | 7.50 | 7.50 | -6.13% | 2,959 |
| Oct 9, 2025 | 7.99 | 8.00 | 7.50 | 7.99 | 7.99 | -0.12% | 1,005 |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12.36% | 1,171 |
| Oct 7, 2025 | 7.12 | 8.26 | 7.12 | 7.12 | 7.12 | -0.84% | 54 |
| Oct 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -15.03% | 998 |
| Oct 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% | 2 |
| Oct 2, 2025 | 8.44 | 8.45 | 8.44 | 8.44 | 8.44 | 3.43% | 1,565 |
| Oct 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.66% | 777 |
| Sep 30, 2025 | 8.47 | 8.50 | 8.16 | 8.47 | 8.47 | 19.30% | 3,456 |
| Sep 29, 2025 | 7.10 | 8.50 | 7.10 | 7.10 | 7.10 | -12.99% | 7,246 |
| Sep 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 14.93% | 281 |
| Sep 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 10,117 |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 29,852 |
| Sep 23, 2025 | 7.10 | 7.50 | 7.10 | 7.10 | 7.10 | -5.21% | 18,156 |
| Sep 22, 2025 | 7.49 | 7.49 | 7.00 | 7.49 | 7.49 | 7.00% | 105,197 |
| Sep 19, 2025 | 7.00 | 7.49 | 7.00 | 7.00 | 7.00 | -6.54% | 3,599 |
| Sep 18, 2025 | 7.49 | 7.49 | 7.00 | 7.49 | 7.49 | 7.00% | 1,962 |
| Sep 17, 2025 | 7.00 | 7.49 | 7.00 | 7.00 | 7.00 | -4.76% | 58,894 |
| Sep 16, 2025 | 7.35 | 7.48 | 7.35 | 7.35 | 7.35 | -1.87% | 12,917 |
| Sep 15, 2025 | 7.49 | 7.49 | 7.35 | 7.49 | 7.49 | -0.13% | 268 |
| Sep 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,353 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 20 |
| Sep 2, 2025 | 7.30 | 7.51 | 7.30 | 7.30 | 7.30 | -2.80% | 906 |
| Sep 1, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 7,140 |
| Aug 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | 25 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.48 | 7.50 | 7.50 | - | 6,780 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 25 |
| Aug 26, 2025 | 7.48 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | 4,022 |
| Aug 25, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 1,390 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,327 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 20 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,153 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | 1,661 |
| Aug 15, 2025 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | -3.46% | 3,688 |
| Aug 14, 2025 | 7.51 | 8.47 | 7.50 | 7.51 | 7.51 | 3.59% | 463 |
| Aug 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -14.40% | 50 |
| Aug 11, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | 10 |
| Aug 5, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% | 21 |
| Aug 4, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 16.30% | 1,100 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 800 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -14.20% | 90 |
| Jul 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 58 |
| Jul 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | 520 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.05 | 8.48 | 8.48 | 5.34% | 4,025 |
| Jul 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 11.03% | 27 |
| Jul 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 29 |
| Jul 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -9.94% | 109 |
| Jul 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 11.03% | 125 |
| Jul 17, 2025 | 7.25 | 7.97 | 7.25 | 7.25 | 7.25 | - | 3,364 |
| Jul 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -9.94% | 133 |
| Jul 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 17 |
| Jul 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.25% | 300 |
| Jul 7, 2025 | 8.32 | 8.32 | 8.30 | 8.32 | 8.32 | 14.76% | 335 |
| Jul 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.97% | 5,354 |
| Jul 2, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -15.03% | 1,027 |
| Jul 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 10,400 |
| Jun 30, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 14,925 |
| Jun 25, 2025 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | - | 208 |
| Jun 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.51% | 70 |
| Jun 20, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 15.07% | 19 |
| Jun 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 420 |
| Jun 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 2,283 |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 500 |
| Jun 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.63% | 457 |
| Jun 12, 2025 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | - | 3,562 |
| Jun 11, 2025 | 7.99 | 8.20 | 7.99 | 7.99 | 7.99 | -2.56% | 2,783 |