Sagicor Financial Corporation Limited (DI) (SFI) Share Price

Insurance Sector


Date Open High Low Close* Volume
06/12/2019 117.50p 117.50p 117.50p 117.50p 0
05/12/2019 117.50p 117.50p 117.50p 117.50p 0
04/12/2019 117.50p 117.50p 117.50p 117.50p 0
03/12/2019 117.50p 117.50p 117.50p 117.50p 0
02/12/2019 117.50p 117.50p 117.50p 117.50p 0
29/11/2019 117.50p 117.50p 117.50p 117.50p 0
28/11/2019 117.50p 117.50p 117.50p 117.50p 0
27/11/2019 117.50p 117.50p 117.50p 117.50p 0
26/11/2019 117.50p 117.50p 117.50p 117.50p 0
25/11/2019 117.50p 117.50p 117.50p 117.50p 0
22/11/2019 117.50p 117.50p 117.50p 117.50p 0
21/11/2019 117.50p 117.50p 117.50p 117.50p 0
20/11/2019 117.50p 117.50p 117.50p 117.50p 0
19/11/2019 117.50p 117.50p 117.50p 117.50p 0
18/11/2019 117.50p 129.75p 117.50p 117.50p 1
15/11/2019 117.50p 117.50p 117.50p 117.50p 0
14/11/2019 117.50p 117.50p 117.50p 117.50p 0
13/11/2019 117.50p 117.50p 117.50p 117.50p 0
12/11/2019 117.50p 117.50p 117.50p 117.50p 0
11/11/2019 117.50p 117.50p 117.50p 117.50p 0
08/11/2019 117.50p 117.50p 117.50p 117.50p 0
07/11/2019 117.50p 117.50p 117.50p 117.50p 0
06/11/2019 117.50p 117.50p 117.50p 117.50p 0
05/11/2019 117.50p 117.50p 117.50p 117.50p 0
04/11/2019 117.50p 117.50p 117.50p 117.50p 0
01/11/2019 117.50p 117.50p 117.50p 117.50p 0
31/10/2019 117.50p 117.50p 117.50p 117.50p 0
30/10/2019 117.50p 117.50p 117.50p 117.50p 0
29/10/2019 117.50p 117.50p 105.00p 117.50p 972
28/10/2019 117.50p 117.50p 117.50p 117.50p 0
25/10/2019 117.50p 117.50p 117.50p 117.50p 0
24/10/2019 117.50p 117.50p 117.50p 117.50p 0
23/10/2019 117.50p 117.50p 117.50p 117.50p 0
22/10/2019 117.50p 117.50p 117.50p 117.50p 0
21/10/2019 117.50p 117.50p 117.50p 117.50p 0
18/10/2019 117.50p 117.50p 117.50p 117.50p 0
17/10/2019 117.50p 117.50p 117.50p 117.50p 0
16/10/2019 117.50p 117.50p 117.50p 117.50p 0
15/10/2019 117.50p 117.50p 117.50p 117.50p 0
14/10/2019 117.50p 117.50p 117.50p 117.50p 0
11/10/2019 117.50p 117.50p 117.50p 117.50p 0
10/10/2019 117.50p 117.50p 117.50p 117.50p 0
09/10/2019 117.50p 117.50p 117.50p 117.50p 0
08/10/2019 117.50p 117.50p 117.50p 117.50p 0
07/10/2019 117.50p 117.50p 117.50p 117.50p 0
04/10/2019 117.50p 117.50p 117.50p 117.50p 0
03/10/2019 117.50p 117.50p 117.50p 117.50p 0
02/10/2019 117.50p 117.50p 117.50p 117.50p 0
01/10/2019 117.50p 117.50p 117.50p 117.50p 0
30/09/2019 117.50p 117.50p 117.50p 117.50p 0
27/09/2019 117.50p 117.50p 117.50p 117.50p 0
26/09/2019 117.50p 117.50p 117.50p 117.50p 0
25/09/2019 117.50p 117.50p 117.50p 117.50p 0
24/09/2019 117.50p 117.50p 117.50p 117.50p 0
23/09/2019 117.50p 117.50p 117.50p 117.50p 0
20/09/2019 117.50p 117.50p 117.50p 117.50p 0
19/09/2019 117.50p 117.50p 105.00p 117.50p 764
18/09/2019 117.50p 117.50p 117.50p 117.50p 0
17/09/2019 117.50p 117.50p 117.50p 117.50p 0
16/09/2019 117.50p 130.00p 117.50p 117.50p 764
13/09/2019 117.50p 130.00p 117.50p 117.50p 708
12/09/2019 117.50p 117.50p 117.50p 117.50p 0
11/09/2019 117.50p 117.50p 117.50p 117.50p 0
10/09/2019 117.50p 117.50p 117.50p 117.50p 0
09/09/2019 117.50p 117.50p 117.50p 117.50p 0
06/09/2019 117.50p 117.50p 105.00p 117.50p 545
05/09/2019 117.50p 117.50p 105.00p 117.50p 2046
04/09/2019 117.50p 117.50p 117.50p 117.50p 0
03/09/2019 117.50p 117.50p 117.50p 117.50p 0
02/09/2019 117.50p 117.50p 117.50p 117.50p 0
30/08/2019 117.50p 117.50p 117.50p 117.50p 0
29/08/2019 117.50p 117.50p 117.50p 117.50p 0
28/08/2019 117.50p 117.50p 117.50p 117.50p 0
27/08/2019 117.50p 117.50p 117.50p 117.50p 0
23/08/2019 117.50p 117.50p 117.50p 117.50p 0
22/08/2019 117.50p 117.50p 117.50p 117.50p 0
21/08/2019 117.50p 117.50p 117.50p 117.50p 0
20/08/2019 117.50p 117.50p 117.50p 117.50p 0
19/08/2019 117.50p 117.50p 117.50p 117.50p 0
16/08/2019 117.50p 117.50p 117.50p 117.50p 0
15/08/2019 117.50p 117.50p 117.50p 117.50p 0
14/08/2019 117.50p 117.50p 117.50p 117.50p 0
13/08/2019 117.50p 117.50p 117.50p 117.50p 0
12/08/2019 117.50p 117.50p 117.50p 117.50p 0
09/08/2019 117.50p 117.50p 117.50p 117.50p 0
08/08/2019 117.50p 117.50p 117.50p 117.50p 0
07/08/2019 117.50p 117.50p 117.50p 117.50p 0
06/08/2019 117.50p 117.50p 117.50p 117.50p 0
05/08/2019 117.50p 117.50p 117.50p 117.50p 0
02/08/2019 117.50p 117.50p 117.50p 117.50p 0
01/08/2019 117.50p 117.50p 117.50p 117.50p 0
31/07/2019 117.50p 117.50p 117.50p 117.50p 0
30/07/2019 117.50p 117.50p 117.50p 117.50p 0
29/07/2019 117.50p 117.50p 117.50p 117.50p 0
26/07/2019 117.50p 117.50p 117.50p 117.50p 0
25/07/2019 117.50p 117.50p 117.50p 117.50p 0
24/07/2019 117.50p 117.50p 117.50p 117.50p 0
23/07/2019 117.50p 117.50p 117.50p 117.50p 0
22/07/2019 117.50p 117.50p 117.50p 117.50p 0
19/07/2019 117.50p 117.50p 117.50p 117.50p 0
18/07/2019 117.50p 117.50p 117.50p 117.50p 0
17/07/2019 117.50p 117.50p 117.50p 117.50p 0
16/07/2019 117.50p 117.50p 117.50p 117.50p 0
15/07/2019 117.50p 117.50p 117.50p 117.50p 0
12/07/2019 117.50p 117.50p 117.50p 117.50p 0
11/07/2019 117.50p 117.50p 117.50p 117.50p 0
10/07/2019 117.50p 117.50p 105.00p 117.50p 500
09/07/2019 117.50p 117.50p 117.50p 117.50p 0
08/07/2019 117.50p 117.50p 117.50p 117.50p 0
05/07/2019 117.50p 117.50p 117.50p 117.50p 0
04/07/2019 117.50p 117.50p 117.50p 117.50p 0
03/07/2019 117.50p 117.50p 117.50p 117.50p 0
02/07/2019 117.50p 117.50p 105.00p 117.50p 15
01/07/2019 117.50p 117.50p 117.50p 117.50p 0
28/06/2019 117.50p 117.50p 117.50p 117.50p 0
27/06/2019 117.50p 117.50p 117.50p 117.50p 0
26/06/2019 117.50p 117.50p 117.50p 117.50p 0
25/06/2019 117.50p 117.50p 117.50p 117.50p 0
24/06/2019 117.50p 117.50p 117.50p 117.50p 0
21/06/2019 117.50p 117.50p 117.50p 117.50p 0
20/06/2019 117.50p 117.50p 117.50p 117.50p 0
19/06/2019 117.50p 117.50p 117.50p 117.50p 0
18/06/2019 117.50p 117.50p 117.50p 117.50p 0
17/06/2019 117.50p 117.50p 117.50p 117.50p 0
14/06/2019 117.50p 117.50p 117.50p 117.50p 0
13/06/2019 117.50p 117.50p 117.50p 117.50p 0
12/06/2019 117.50p 117.50p 117.50p 117.50p 0
11/06/2019 117.50p 117.50p 117.50p 117.50p 0
10/06/2019 117.50p 120.00p 117.50p 117.50p 0
07/06/2019 117.50p 117.50p 117.50p 117.50p 0
06/06/2019 117.50p 117.50p 105.00p 117.50p 1000
05/06/2019 117.50p 117.50p 117.50p 117.50p 0
04/06/2019 102.50p 117.50p 102.50p 117.50p 14800
03/06/2019 97.50p 108.00p 97.50p 102.50p 5500
31/05/2019 97.50p 97.50p 97.50p 97.50p 0
30/05/2019 97.50p 97.50p 97.50p 97.50p 0
29/05/2019 97.50p 102.00p 97.50p 97.50p 0
28/05/2019 97.50p 102.00p 97.50p 102.00p 5000
24/05/2019 97.50p 97.50p 97.50p 97.50p 0
23/05/2019 97.50p 97.50p 97.50p 97.50p 0
22/05/2019 97.50p 98.00p 97.50p 97.50p 2000
21/05/2019 97.50p 97.50p 97.50p 97.50p 0
20/05/2019 97.50p 107.50p 97.50p 97.50p 2
17/05/2019 97.50p 97.50p 97.50p 97.50p 0
16/05/2019 97.50p 97.50p 97.50p 97.50p 0
15/05/2019 97.50p 97.50p 97.50p 97.50p 0
14/05/2019 97.50p 97.50p 97.50p 97.50p 0
13/05/2019 97.50p 97.50p 97.50p 97.50p 0
10/05/2019 97.50p 97.50p 87.00p 97.50p 81
09/05/2019 97.50p 97.50p 97.50p 97.50p 0
08/05/2019 97.50p 97.50p 97.50p 97.50p 0
07/05/2019 97.50p 97.50p 97.50p 97.50p 0
03/05/2019 97.50p 97.50p 97.50p 97.50p 0
02/05/2019 97.50p 97.50p 97.50p 97.50p 0
01/05/2019 97.50p 97.50p 97.50p 97.50p 0
30/04/2019 97.50p 97.50p 97.50p 97.50p 0
29/04/2019 97.50p 97.50p 97.50p 97.50p 0
26/04/2019 97.50p 97.50p 97.50p 97.50p 0
25/04/2019 97.50p 97.50p 97.50p 97.50p 0
24/04/2019 97.50p 97.50p 97.50p 97.50p 0
23/04/2019 100.00p 100.00p 90.00p 97.50p 1489
18/04/2019 100.00p 100.00p 100.00p 100.00p 0
17/04/2019 100.00p 100.00p 100.00p 100.00p 0
16/04/2019 100.00p 100.00p 100.00p 100.00p 0
15/04/2019 100.00p 100.00p 100.00p 100.00p 0
12/04/2019 100.00p 100.00p 100.00p 100.00p 0
11/04/2019 112.50p 112.50p 99.00p 100.00p 1570
10/04/2019 117.50p 117.50p 105.00p 112.50p 2776
09/04/2019 120.50p 120.50p 108.00p 117.50p 4000
08/04/2019 120.50p 120.50p 120.50p 120.50p 0
05/04/2019 120.50p 120.50p 120.50p 120.50p 0
04/04/2019 120.50p 120.50p 120.00p 120.50p 0
03/04/2019 120.50p 120.50p 116.50p 120.00p 0
02/04/2019 120.50p 120.50p 120.50p 120.50p 0
01/04/2019 120.50p 120.50p 120.50p 120.50p 0
29/03/2019 120.50p 120.50p 120.50p 120.50p 0
28/03/2019 120.50p 120.50p 120.50p 120.50p 0
27/03/2019 120.50p 120.50p 120.50p 120.50p 0
26/03/2019 120.50p 120.50p 120.50p 120.50p 0
25/03/2019 120.50p 120.50p 120.50p 120.50p 0
22/03/2019 120.50p 120.50p 120.50p 120.50p 0
21/03/2019 120.50p 120.50p 120.50p 120.50p 0
20/03/2019 120.50p 122.50p 120.50p 120.50p 0
19/03/2019 122.50p 122.50p 122.50p 122.50p 0
18/03/2019 122.50p 122.50p 122.50p 122.50p 0
15/03/2019 122.50p 122.50p 122.50p 122.50p 0
14/03/2019 122.50p 122.50p 122.50p 122.50p 0
13/03/2019 122.50p 122.50p 122.50p 122.50p 0
12/03/2019 122.50p 122.50p 122.50p 122.50p 0
11/03/2019 122.50p 122.50p 122.50p 122.50p 0
08/03/2019 122.50p 122.50p 122.50p 122.50p 0
07/03/2019 122.50p 122.50p 122.50p 122.50p 0
06/03/2019 122.50p 122.50p 122.50p 122.50p 0
05/03/2019 122.50p 122.50p 122.50p 122.50p 0
04/03/2019 122.50p 122.50p 122.50p 122.50p 0
01/03/2019 122.50p 122.50p 122.50p 122.50p 0
28/02/2019 122.50p 122.50p 122.50p 122.50p 0
27/02/2019 122.50p 122.50p 122.50p 122.50p 0
26/02/2019 122.50p 122.50p 122.50p 122.50p 0
25/02/2019 122.50p 122.50p 122.50p 122.50p 0

*Close Price adjusted for both dividends and splits