tiprankstipranks
Sagicor Financial (TSE:SFC)
TSX:SFC
Canadian Market
SFC
Sagicor Financial
RESEARCH TOOLSreports

Sagicor Financial (SFC) Historical Prices

55 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
9.26
9.50
9.25
9.49
9.49
+0.53%
20,303
0.58
Apr 08, 2026
9.10
9.62
9.09
9.44
9.44
+4.54%
48,433
1.40
Apr 07, 2026
9.10
9.12
9.00
9.03
9.03
-0.77%
9,199
0.26
Apr 06, 2026
9.14
9.15
8.89
9.10
9.10
-0.33%
64,688
1.90
Apr 03, 2026
9.10
9.20
9.05
9.13
9.13
0.00%
0
0.00
Apr 02, 2026
9.10
9.20
9.05
9.13
9.13
-0.87%
57,300
1.70
Apr 01, 2026
9.34
9.41
9.20
9.21
9.21
-0.43%
24,310
0.72
Mar 31, 2026
9.15
9.65
9.14
9.25
9.25
+2.55%
41,609
1.25
Mar 30, 2026
9.18
9.22
8.97
9.02
9.02
-1.42%
27,715
0.84
Mar 27, 2026
9.47
9.47
9.10
9.15
9.15
-2.03%
24,341
0.74
Mar 26, 2026
9.60
9.64
9.34
9.34
9.34
-1.64%
7,626
0.23
Mar 25, 2026
9.73
9.75
9.60
9.60
9.50
-0.93%
20,684
0.63
Mar 24, 2026
9.92
9.92
9.69
9.69
9.59
-1.62%
21,092
0.64
Mar 23, 2026
9.41
9.89
9.27
9.85
9.74
+3.36%
44,909
1.38
Mar 20, 2026
9.88
9.94
9.44
9.53
9.43
-1.35%
108,961
3.51
Mar 19, 2026
9.63
10.01
9.48
9.66
9.56
+0.21%
36,415
1.18
Mar 18, 2026
10.03
10.03
9.61
9.64
9.54
-3.12%
21,009
0.66
Mar 17, 2026
10.36
10.52
9.94
9.95
9.84
-3.95%
31,209
1.00
Mar 16, 2026
9.81
10.53
9.75
10.36
10.25
+4.54%
134,925
4.60
Mar 13, 2026
9.73
9.98
9.62
9.91
9.80
+2.26%
75,573
2.58
Mar 12, 2026
9.73
9.79
9.55
9.69
9.59
-0.20%
34,603
1.19
Mar 11, 2026
9.90
9.90
9.65
9.71
9.60
-1.33%
8,573
0.29
Mar 10, 2026
9.50
9.90
9.44
9.84
9.73
+5.24%
69,850
2.35
Mar 09, 2026
9.36
9.50
9.14
9.35
9.25
-0.75%
31,267
1.03
Mar 06, 2026
9.60
9.60
9.40
9.42
9.32
-1.25%
9,253
0.30
Mar 05, 2026
9.64
9.76
9.49
9.54
9.44
-0.32%
15,716
0.50
Mar 04, 2026
9.74
9.87
9.57
9.57
9.47
+0.63%
17,983
0.57
Mar 03, 2026
9.40
9.88
9.35
9.51
9.41
+0.53%
30,728
0.98
Mar 02, 2026
9.63
9.70
9.30
9.46
9.36
-0.43%
36,125
1.17
Feb 27, 2026
9.82
9.89
9.50
9.50
9.40
-1.55%
21,634
0.70
Feb 26, 2026
9.63
9.71
9.47
9.65
9.55
+2.66%
31,185
1.03
Feb 25, 2026
9.55
9.58
9.40
9.40
9.30
-1.46%
22,428
0.74
Feb 24, 2026
9.39
9.57
9.26
9.54
9.44
+3.81%
33,636
1.13
Feb 23, 2026
9.13
9.41
9.10
9.19
9.09
+0.22%
31,394
1.05
Feb 20, 2026
9.29
9.29
9.07
9.17
9.07
+0.22%
18,931
0.62
Feb 19, 2026
9.38
9.38
9.13
9.15
9.05
-2.14%
12,233
0.39
Feb 18, 2026
9.50
9.51
9.30
9.35
9.25
-1.59%
31,940
1.00
Feb 17, 2026
9.62
9.67
9.37
9.50
9.40
-1.65%
19,792
0.61
Feb 16, 2026
9.53
9.70
9.47
9.66
9.56
0.00%
0
0.00
Feb 13, 2026
9.53
9.70
9.47
9.66
9.56
+2.87%
139,495
4.32
Feb 12, 2026
9.60
9.60
9.39
9.39
9.29
-1.46%
10,325
0.31
Feb 11, 2026
9.64
9.64
9.52
9.53
9.43
-1.25%
11,148
0.33
Feb 10, 2026
9.70
9.70
9.65
9.65
9.55
-0.52%
14,260
0.42
Feb 09, 2026
9.68
9.70
9.66
9.70
9.60
0.00%
1,101
0.03
Feb 06, 2026
9.70
9.70
9.66
9.70
9.60
+0.42%
2,100
0.06
Feb 05, 2026
9.71
9.71
9.66
9.66
9.56
-0.82%
6,185
0.18
Feb 04, 2026
9.80
9.80
9.69
9.74
9.63
-0.10%
11,897
0.35
Feb 03, 2026
9.55
9.76
9.51
9.75
9.64
+2.63%
29,273
0.86
Feb 02, 2026
9.99
10.00
9.50
9.50
9.40
-2.76%
31,087
0.92
Jan 30, 2026
9.68
9.77
9.45
9.77
9.66
+0.82%
20,693
0.62
Rows:
50