Sygnus Real Estate Finance Limited (JMSE:SRFJMD)
Jamaica
· Delayed Price · Currency is JMD 11.00
0.00 (0.00%)
At close: Mar 5, 2026
JMSE:SRFJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 153 |
| Mar 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 300 |
| Mar 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,050 |
| Mar 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 639 |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 500 |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 302 |
| Feb 24, 2026 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | - | 80 |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 202 |
| Feb 20, 2026 | 11.30 | 11.30 | 10.50 | 11.30 | 11.30 | 0.09% | 1,472 |
| Feb 19, 2026 | 11.29 | 11.29 | 10.50 | 11.29 | 11.29 | -0.09% | 3,510 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | -1.48% | 60 |
| Feb 13, 2026 | 11.47 | 11.47 | 10.93 | 11.47 | 11.47 | 4.27% | 142 |
| Feb 12, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | - | 1,150 |
| Feb 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 447 |
| Feb 10, 2026 | 11.00 | 11.48 | 11.00 | 11.00 | 11.00 | -4.18% | 1,997 |
| Feb 9, 2026 | 11.48 | 11.48 | 11.00 | 11.48 | 11.48 | 2.96% | 2,001 |
| Feb 6, 2026 | 11.15 | 11.48 | 10.55 | 11.15 | 11.15 | -2.87% | 35 |
| Feb 5, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 8.82% | 32 |
| Feb 3, 2026 | 10.55 | 11.45 | 10.55 | 10.55 | 10.55 | -8.10% | 1,691 |
| Feb 2, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 3,103 |
| Jan 30, 2026 | 11.48 | 12.00 | 11.47 | 11.48 | 11.48 | -0.61% | 55,942 |
| Jan 28, 2026 | 11.55 | 11.55 | 11.45 | 11.55 | 11.55 | 0.09% | 1,441 |
| Jan 27, 2026 | 11.54 | 11.55 | 11.54 | 11.54 | 11.54 | 0.79% | 857 |
| Jan 26, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% | 2,895 |
| Jan 23, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 982 |
| Jan 22, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 2,905 |
| Jan 21, 2026 | 11.55 | 12.00 | 11.55 | 11.55 | 11.55 | -3.75% | 969 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 1,038 |
| Jan 19, 2026 | 13.00 | 13.00 | 12.30 | 13.00 | 13.00 | 4.00% | 7,702 |
| Jan 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 241 |
| Jan 15, 2026 | 13.00 | 13.00 | 12.86 | 13.00 | 13.00 | - | 282 |
| Jan 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,032 |
| Jan 13, 2026 | 13.00 | 13.00 | 12.86 | 13.00 | 13.00 | -0.31% | 102 |
| Jan 12, 2026 | 13.04 | 13.15 | 13.04 | 13.04 | 13.04 | -0.84% | 1,438 |
| Jan 9, 2026 | 13.15 | 13.15 | 12.99 | 13.15 | 13.15 | 1.62% | 3,336 |
| Jan 8, 2026 | 12.94 | 12.95 | 9.85 | 12.94 | 12.94 | 0.31% | 3,409 |
| Jan 7, 2026 | 12.90 | 12.90 | 9.85 | 12.90 | 12.90 | -0.39% | 2,471 |
| Jan 6, 2026 | 12.95 | 13.00 | 12.95 | 12.95 | 12.95 | -1.82% | 1,565 |
| Jan 5, 2026 | 13.19 | 13.20 | 11.80 | 13.19 | 13.19 | 1.46% | 8,624 |
| Jan 2, 2026 | 13.00 | 13.00 | 11.79 | 13.00 | 13.00 | 9.70% | 1,930 |
| Dec 31, 2025 | 11.85 | 11.89 | 11.85 | 11.85 | 11.85 | -0.34% | 73 |
| Dec 30, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 5.69% | 909 |
| Dec 29, 2025 | 11.25 | 13.89 | 11.25 | 11.25 | 11.25 | -19.64% | 3,584 |
| Dec 24, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | 14.00 | 9.46% | 2,011 |
| Dec 23, 2025 | 12.79 | 12.79 | 11.00 | 12.79 | 12.79 | 21.81% | 4,101 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 1.94% | 3,145 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | 318 |
| Dec 18, 2025 | 10.35 | 10.47 | 10.35 | 10.35 | 10.35 | 2.99% | 2 |
| Dec 17, 2025 | 10.05 | 10.50 | 10.00 | 10.05 | 10.05 | - | 184 |
| Dec 16, 2025 | 10.05 | 10.50 | 10.02 | 10.05 | 10.05 | -1.47% | 6,750 |
| Dec 15, 2025 | 10.20 | 10.20 | 8.02 | 10.20 | 10.20 | 1.80% | 1,731 |
| Dec 12, 2025 | 10.02 | 10.20 | 10.02 | 10.02 | 10.02 | -1.76% | 2,942 |
| Dec 11, 2025 | 10.20 | 10.20 | 10.02 | 10.20 | 10.20 | - | 1,379 |
| Dec 10, 2025 | 10.20 | 10.20 | 9.90 | 10.20 | 10.20 | 3.03% | 1,791 |
| Dec 9, 2025 | 9.90 | 10.02 | 9.90 | 9.90 | 9.90 | -1.20% | 239 |
| Dec 8, 2025 | 10.02 | 10.20 | 8.65 | 10.02 | 10.02 | 7.40% | 10,590 |
| Dec 5, 2025 | 9.33 | 10.50 | 9.33 | 9.33 | 9.33 | -0.11% | 12,072 |
| 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 |