tiprankstipranks
Sagicor Financial (TSE:SFC)
TSX:SFC
Canadian Market
SFC
Sagicor Financial
RESEARCH TOOLSreports
Want to see TSE:SFC full AI Analyst Report?

Sagicor Financial (SFC) Historical Prices

58 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
8.58
8.58
8.32
8.37
8.37
-0.83%
15,852
0.19
May 21, 2026
8.46
8.55
8.25
8.44
8.44
-0.24%
73,262
0.88
May 20, 2026
8.40
8.65
8.40
8.46
8.46
0.00%
39,159
0.47
May 19, 2026
8.50
8.73
8.37
8.46
8.46
-0.70%
119,661
1.46
May 15, 2026
8.67
8.78
8.40
8.52
8.52
-2.52%
75,720
0.94
May 14, 2026
9.25
9.27
8.58
8.74
8.74
-7.61%
205,073
2.64
May 13, 2026
9.59
9.59
9.29
9.46
9.46
+1.07%
25,965
0.33
May 12, 2026
9.57
9.57
9.33
9.36
9.36
-2.09%
43,042
0.55
May 11, 2026
9.49
9.57
9.31
9.56
9.56
+2.03%
50,882
0.65
May 08, 2026
9.48
9.67
9.37
9.37
9.37
-1.26%
100,969
1.31
May 07, 2026
9.46
9.50
9.31
9.49
9.49
+0.32%
131,513
1.76
May 06, 2026
9.42
9.50
9.40
9.46
9.46
+0.64%
59,346
0.80
May 05, 2026
9.45
9.69
9.26
9.40
9.40
-1.05%
90,642
1.25
May 04, 2026
9.50
9.54
9.39
9.50
9.50
-0.21%
80,756
1.13
May 01, 2026
9.45
9.90
9.00
9.52
9.52
+0.85%
1,358,922
27.01
Apr 30, 2026
9.36
9.50
9.34
9.44
9.44
+1.07%
25,522
0.51
Apr 29, 2026
9.34
9.50
9.33
9.34
9.34
-0.32%
13,313
0.26
Apr 28, 2026
9.49
9.49
9.27
9.37
9.37
-1.58%
29,840
0.59
Apr 27, 2026
9.75
9.75
9.48
9.52
9.52
-1.86%
54,116
1.07
Apr 24, 2026
9.65
9.75
9.55
9.70
9.70
+1.15%
106,734
2.09
Apr 23, 2026
9.60
9.75
9.44
9.59
9.59
-3.03%
46,848
0.93
Apr 22, 2026
9.84
10.00
9.75
9.89
9.89
+1.75%
107,166
2.14
Apr 21, 2026
9.84
9.86
9.00
9.72
9.72
-0.92%
1,004,456
29.23
Apr 20, 2026
9.63
10.00
9.63
9.81
9.81
0.00%
35,433
0.98
Apr 17, 2026
9.62
9.92
9.60
9.81
9.81
+3.59%
32,188
0.90
Apr 16, 2026
9.56
9.57
9.45
9.47
9.47
-1.76%
27,231
0.77
Apr 15, 2026
9.45
9.71
9.45
9.64
9.64
+2.23%
78,044
2.26
Apr 14, 2026
9.18
9.59
9.18
9.43
9.43
+0.43%
48,333
1.40
Apr 13, 2026
9.26
9.48
9.18
9.39
9.39
0.00%
17,098
0.49
Apr 10, 2026
9.42
9.44
9.29
9.39
9.39
-1.05%
19,436
0.56
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
Rows:
50