Skip to main content
Sagicor Financial Company Ltd. (TSX:SFC)
Canada flag Canada · Delayed Price · Currency is CAD
8.37
+0.14 (1.70%)
At close: Dec 5, 2025

Sagicor Financial Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.298.418.238.378.371.70%25,792
Dec 4, 20258.148.308.138.238.231.48%14,005
Dec 3, 20258.248.248.118.118.11-1.22%3,924
Dec 2, 20258.198.308.158.218.210.61%11,155
Dec 1, 20258.308.308.138.168.16-0.61%4,415
Nov 28, 20258.188.258.088.218.210.86%18,725
Nov 27, 20258.208.208.088.148.141.62%10,012
Nov 26, 20258.208.268.018.018.01-3.03%34,057
Nov 25, 20258.288.288.158.268.26-0.24%70,580
Nov 24, 20258.038.327.948.288.182.99%68,362
Nov 21, 20257.918.207.918.047.950.75%58,518
Nov 20, 20258.008.057.927.987.89-0.62%34,235
Nov 19, 20258.058.067.978.037.94-0.25%98,161
Nov 18, 20258.168.207.988.057.96-1.11%46,317
Nov 17, 20257.858.147.858.148.053.69%102,562
Nov 14, 20258.108.107.807.857.76-3.09%40,008
Nov 13, 20258.178.218.058.108.01-1.22%4,108
Nov 12, 20258.108.208.058.208.111.23%26,456
Nov 11, 20258.158.158.108.108.01-4,189
Nov 10, 20258.248.248.108.108.01-6,264
Nov 7, 20258.108.188.078.108.010.37%7,205
Nov 6, 20258.058.088.008.077.980.88%8,720
Nov 5, 20257.988.027.988.007.910.38%5,605
Nov 4, 20258.028.027.977.977.88-0.38%8,530
Nov 3, 20257.998.037.998.007.91-12,075
Oct 31, 20258.058.057.998.007.910.25%9,600
Oct 30, 20257.918.017.917.987.890.13%12,242
Oct 29, 20258.008.017.977.977.88-0.50%15,504
Oct 28, 20258.188.498.018.017.92-2.44%37,173
Oct 27, 20258.178.278.168.218.12-0.48%10,151
Oct 24, 20258.298.308.248.258.160.61%9,721
Oct 23, 20258.168.228.168.208.110.24%23,075
Oct 22, 20258.258.308.168.188.090.12%13,080
Oct 21, 20258.398.398.128.178.08-1.21%61,635
Oct 20, 20258.398.478.228.278.171.60%39,613
Oct 17, 20258.238.238.128.148.05-0.73%17,879
Oct 16, 20258.328.328.208.208.11-9,157
Oct 15, 20258.368.368.128.208.11-2.15%30,575
Oct 14, 20258.128.408.128.388.283.20%13,669
Oct 10, 20258.218.218.128.128.03-0.25%37,230
Oct 9, 20258.138.258.128.148.050.25%14,923
Oct 8, 20258.148.268.128.128.03-11,111
Oct 7, 20258.308.308.128.128.03-1.69%22,280
Oct 6, 20258.608.608.268.268.16-1.08%8,733
Oct 3, 20258.358.368.278.358.251.33%8,416
Oct 2, 20258.358.358.218.248.150.12%5,441
Oct 1, 20258.218.358.218.238.14-1.20%3,877
Sep 30, 20258.548.548.338.338.23-1.42%16,391
Sep 29, 20258.338.518.308.458.351.44%9,365
Sep 26, 20258.128.338.128.338.231.71%73,345
Sep 25, 20258.228.348.138.198.10-2.27%35,071
Sep 24, 20258.698.698.358.388.28-1.87%16,521
Sep 23, 20258.628.628.538.548.44-0.81%16,657
Sep 22, 20258.688.688.588.618.510.70%24,525
Sep 19, 20258.538.558.358.558.45-0.58%73,278
Sep 18, 20258.698.698.608.608.50-0.06%13,017
Sep 17, 20258.608.628.608.618.510.06%1,753
Sep 16, 20258.618.668.608.608.50-3,630
Sep 15, 20258.608.688.608.608.50-0.12%26,073
Sep 12, 20258.598.678.548.618.511.06%50,064
Sep 11, 20258.508.578.458.528.420.83%15,482
Sep 10, 20258.238.538.238.458.352.55%38,799
Sep 9, 20258.138.308.138.248.151.35%13,301
Sep 8, 20258.118.157.998.138.040.25%13,538
Sep 5, 20258.158.308.118.118.02-0.49%13,129
Sep 4, 20258.158.308.098.158.061.12%11,822
Sep 3, 20257.878.127.878.067.973.07%11,951
Sep 2, 20258.158.157.797.827.73-4.05%55,993
Aug 29, 20258.168.198.148.158.06-0.49%17,489
Aug 28, 20258.238.238.168.198.100.49%8,654
Aug 27, 20258.158.208.158.158.06-34,304
Aug 26, 20258.258.318.158.157.96-0.73%29,569
Aug 25, 20258.168.248.158.218.020.74%11,089
Aug 22, 20258.208.258.158.157.96-17,386
Aug 21, 20258.108.198.108.157.960.12%13,882
Aug 20, 20258.258.258.148.147.95-0.61%23,492
Aug 19, 20258.288.288.158.198.00-0.73%21,844
Aug 18, 20258.018.288.018.258.063.38%23,429
Aug 15, 20257.778.017.277.987.8010.68%24,049
Aug 14, 20257.477.707.217.217.05-4.50%59,587
Aug 13, 20257.497.797.487.557.381.89%29,808
Aug 12, 20257.417.627.417.417.24-0.13%45,452
Aug 11, 20257.617.617.427.427.25-2.62%32,795
Aug 8, 20257.867.877.627.627.45-1.68%32,599
Aug 7, 20257.857.927.757.757.571.31%4,878
Aug 6, 20257.607.777.547.657.481.19%49,355
Aug 5, 20257.527.587.527.567.390.40%23,119
Aug 1, 20257.697.697.537.537.36-2.21%13,526
Jul 31, 20257.747.747.707.707.52-1.79%29,649
Jul 30, 20257.837.927.737.847.66-0.13%87,396
Jul 29, 20257.867.867.837.857.67-0.13%29,554
Jul 28, 20257.988.007.867.867.68-1.63%47,203
Jul 25, 20258.058.057.987.997.81-0.12%20,464
Jul 24, 20258.178.177.998.007.820.13%39,832
Jul 23, 20257.908.067.897.997.811.78%59,770
Jul 22, 20257.937.937.857.857.67-1.01%10,528
Jul 21, 20258.018.047.937.937.75-0.88%10,656
Jul 18, 20257.948.127.898.007.822.30%31,063
Jul 17, 20258.028.047.827.827.64-2.25%37,478
Jul 16, 20258.138.138.008.007.82-1.48%66,430