Skip to main content
Sagicor Financial Company Ltd. (TSX:SFC)
Canada flag Canada · Delayed Price · Currency is CAD
9.37
-0.15 (-1.58%)
Apr 28, 2026, 4:00 PM EST

Sagicor Financial Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.759.759.489.529.52-1.86%54,116
Apr 24, 20269.659.759.559.709.701.15%106,734
Apr 23, 20269.609.759.449.599.59-3.03%46,848
Apr 22, 20269.8410.009.759.899.891.75%107,166
Apr 21, 20269.849.869.009.729.72-0.92%1,004,456
Apr 20, 20269.6310.009.639.819.81-35,433
Apr 17, 20269.629.929.609.819.813.59%32,188
Apr 16, 20269.569.579.459.479.47-1.76%27,231
Apr 15, 20269.459.719.459.649.642.23%78,044
Apr 14, 20269.189.599.189.439.430.43%48,333
Apr 13, 20269.269.489.189.399.39-17,098
Apr 10, 20269.429.449.299.399.39-1.05%19,436
Apr 9, 20269.269.509.259.499.490.53%20,303
Apr 8, 20269.109.629.099.449.444.54%48,433
Apr 7, 20269.109.129.009.039.03-0.77%9,199
Apr 6, 20269.149.158.899.109.10-0.33%64,688
Apr 2, 20269.109.209.059.139.13-0.87%57,300
Apr 1, 20269.349.419.209.219.21-0.43%24,310
Mar 31, 20269.159.659.149.259.252.55%41,609
Mar 30, 20269.189.228.979.029.02-1.42%27,715
Mar 27, 20269.479.479.109.159.15-2.03%24,341
Mar 26, 20269.609.649.349.349.34-2.71%7,626
Mar 25, 20269.739.759.609.609.50-0.93%20,684
Mar 24, 20269.929.929.699.699.59-1.62%21,092
Mar 23, 20269.419.899.279.859.743.36%44,909
Mar 20, 20269.889.949.449.539.43-1.35%108,961
Mar 19, 20269.6310.019.489.669.560.21%36,415
Mar 18, 202610.0310.039.619.649.54-3.12%21,009
Mar 17, 202610.3610.529.949.959.84-3.96%31,209
Mar 16, 20269.8110.539.7510.3610.254.54%134,925
Mar 13, 20269.739.989.629.919.802.27%75,573
Mar 12, 20269.739.799.559.699.59-0.21%34,603
Mar 11, 20269.909.909.659.719.61-1.32%8,573
Mar 10, 20269.509.909.449.849.735.24%69,850
Mar 9, 20269.369.509.149.359.25-0.74%31,267
Mar 6, 20269.609.609.409.429.32-1.26%9,253
Mar 5, 20269.649.769.499.549.44-0.31%15,716
Mar 4, 20269.749.879.579.579.470.63%17,983
Mar 3, 20269.409.889.359.519.410.53%30,728
Mar 2, 20269.639.709.309.469.36-0.42%36,125
Feb 27, 20269.829.899.509.509.40-1.55%21,634
Feb 26, 20269.639.719.479.659.552.66%31,185
Feb 25, 20269.559.589.409.409.30-1.47%22,428
Feb 24, 20269.399.579.269.549.443.81%33,636
Feb 23, 20269.139.419.109.199.090.22%31,394
Feb 20, 20269.299.299.079.179.070.22%18,931
Feb 19, 20269.389.389.139.159.05-2.14%12,233
Feb 18, 20269.509.519.309.359.25-1.58%31,940
Feb 17, 20269.629.679.379.509.40-1.66%19,792
Feb 13, 20269.539.709.479.669.562.88%139,495
Feb 12, 20269.609.609.399.399.29-1.47%10,325
Feb 11, 20269.649.649.529.539.43-1.24%11,148
Feb 10, 20269.709.709.659.659.55-0.52%14,260
Feb 9, 20269.689.709.669.709.60-1,101
Feb 6, 20269.709.709.669.709.600.41%2,100
Feb 5, 20269.719.719.669.669.56-0.82%6,185
Feb 4, 20269.809.809.699.749.63-0.10%11,897
Feb 3, 20269.559.769.519.759.642.63%29,273
Feb 2, 20269.9910.009.509.509.40-2.76%31,087
Jan 30, 20269.689.779.459.779.660.83%20,693
Jan 29, 20269.699.749.599.699.590.94%32,498
Jan 28, 20269.509.659.309.609.501.05%46,924
Jan 27, 20269.179.569.179.509.402.70%146,734
Jan 26, 20269.219.359.219.259.15-1.49%18,852
Jan 23, 20269.079.439.079.399.292.96%71,200
Jan 22, 20269.209.209.079.129.02-0.22%15,607
Jan 21, 20269.119.149.049.149.040.44%140,267
Jan 20, 20269.309.309.079.109.00-0.55%13,558
Jan 19, 20269.339.339.129.159.05-0.22%17,456
Jan 16, 20269.279.279.159.179.07-1.40%8,143
Jan 15, 20269.269.419.239.309.201.09%54,158
Jan 14, 20269.269.269.149.209.100.11%16,986
Jan 13, 20269.169.289.169.199.090.22%40,527
Jan 12, 20269.119.259.119.179.07-1.93%24,366
Jan 9, 20269.349.358.999.359.251.74%24,036
Jan 8, 20269.409.449.189.199.09-1.82%22,087
Jan 7, 20269.579.659.369.369.26-2.30%21,460
Jan 6, 20269.619.659.519.589.48-14,103
Jan 5, 20269.639.659.539.589.48-0.73%16,989
Jan 2, 20269.549.659.549.659.551.79%41,883
Dec 31, 20259.449.509.329.489.380.64%14,473
Dec 30, 20259.359.559.359.429.32-1.46%9,698
Dec 29, 20259.299.649.299.569.461.38%40,489
Dec 24, 20259.379.509.369.439.330.64%33,077
Dec 23, 20259.479.479.309.379.27-0.11%14,840
Dec 22, 20259.479.499.359.389.28-1.26%18,679
Dec 19, 20259.279.509.279.509.402.48%77,972
Dec 18, 20259.139.309.139.279.171.53%8,497
Dec 17, 20259.119.439.119.139.03-3.18%10,489
Dec 16, 20259.199.519.169.439.333.06%71,547
Dec 15, 20259.099.159.049.159.051.95%22,459
Dec 12, 20258.839.058.838.988.88-0.17%50,131
Dec 11, 20258.859.008.808.998.891.81%70,010
Dec 10, 20258.398.908.388.838.732.67%70,210
Dec 9, 20258.548.608.518.608.510.64%53,403
Dec 8, 20258.318.568.318.558.452.09%45,717
Dec 5, 20258.298.418.238.378.281.70%25,792
Dec 4, 20258.148.308.138.238.141.48%14,005
Dec 3, 20258.248.248.118.118.02-1.22%3,924
Dec 2, 20258.198.308.158.218.120.61%11,155