Skip to main content
Sagicor Financial Company Ltd. (TSX:SFC)
Canada flag Canada · Delayed Price · Currency is CAD
9.42
-0.12 (-1.26%)
At close: Mar 6, 2026

Sagicor Financial Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.609.609.409.429.42-1.26%9,253
Mar 5, 20269.649.769.499.549.54-0.31%15,716
Mar 4, 20269.749.879.579.579.570.63%17,983
Mar 3, 20269.409.889.359.519.510.53%30,728
Mar 2, 20269.499.709.309.469.46-0.42%34,273
Feb 27, 20269.829.899.509.509.50-1.55%21,634
Feb 26, 20269.639.719.479.659.652.66%31,185
Feb 25, 20269.559.589.409.409.40-1.47%22,428
Feb 24, 20269.399.579.269.549.543.81%33,636
Feb 23, 20269.139.419.109.199.190.22%31,394
Feb 20, 20269.299.299.079.179.170.22%18,931
Feb 19, 20269.389.389.139.159.15-2.14%12,233
Feb 18, 20269.509.519.309.359.35-1.58%31,940
Feb 17, 20269.629.679.379.509.50-1.66%19,792
Feb 13, 20269.539.709.479.669.662.88%139,495
Feb 12, 20269.609.609.399.399.39-1.47%10,325
Feb 11, 20269.649.649.529.539.53-1.24%11,148
Feb 10, 20269.709.709.659.659.65-0.52%14,260
Feb 9, 20269.689.709.669.709.70-1,101
Feb 6, 20269.709.709.669.709.700.41%2,100
Feb 5, 20269.719.719.669.669.66-0.82%6,185
Feb 4, 20269.809.809.699.749.74-0.10%11,897
Feb 3, 20269.559.769.519.759.752.63%29,273
Feb 2, 20269.9910.009.509.509.50-2.76%31,087
Jan 30, 20269.689.779.459.779.770.83%20,693
Jan 29, 20269.699.749.599.699.690.94%32,498
Jan 28, 20269.509.659.309.609.601.05%46,924
Jan 27, 20269.179.569.179.509.502.70%146,734
Jan 26, 20269.219.359.219.259.25-1.49%18,852
Jan 23, 20269.079.439.079.399.392.96%71,200
Jan 22, 20269.209.209.079.129.12-0.22%15,607
Jan 21, 20269.119.149.049.149.140.44%140,267
Jan 20, 20269.309.309.079.109.10-0.55%13,558
Jan 19, 20269.339.339.129.159.15-0.22%17,456
Jan 16, 20269.279.279.159.179.17-1.40%8,143
Jan 15, 20269.269.419.239.309.301.09%54,158
Jan 14, 20269.269.269.149.209.200.11%16,986
Jan 13, 20269.169.289.169.199.190.22%40,527
Jan 12, 20269.119.259.119.179.17-1.93%24,366
Jan 9, 20269.349.358.999.359.351.74%24,036
Jan 8, 20269.409.449.189.199.19-1.82%22,087
Jan 7, 20269.579.659.369.369.36-2.30%21,460
Jan 6, 20269.619.659.519.589.58-14,103
Jan 5, 20269.639.659.539.589.58-0.73%16,989
Jan 2, 20269.549.659.549.659.651.79%41,883
Dec 31, 20259.449.509.329.489.480.64%14,473
Dec 30, 20259.359.559.359.429.42-1.46%9,698
Dec 29, 20259.299.649.299.569.561.38%40,489
Dec 24, 20259.379.509.369.439.430.64%33,077
Dec 23, 20259.479.479.309.379.37-0.11%14,840
Dec 22, 20259.479.499.359.389.38-1.26%18,679
Dec 19, 20259.279.509.279.509.502.48%77,972
Dec 18, 20259.139.309.139.279.271.53%8,497
Dec 17, 20259.119.439.119.139.13-3.18%10,489
Dec 16, 20259.199.519.169.439.433.06%71,547
Dec 15, 20259.099.159.049.159.151.95%22,459
Dec 12, 20258.839.058.838.988.98-0.17%50,131
Dec 11, 20258.859.008.808.998.991.81%70,010
Dec 10, 20258.398.908.388.838.832.67%70,210
Dec 9, 20258.548.608.518.608.600.64%53,403
Dec 8, 20258.318.568.318.558.552.09%45,717
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