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

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sagicor Financial Corporation Limited (DI)

Date Open High Low Close* Volume
12/08/2013 52.50p 52.50p 50.75p 52.50p 0
09/08/2013 52.50p 52.50p 50.75p 52.50p 1250
08/08/2013 52.50p 55.00p 52.50p 52.50p 7300
07/08/2013 52.50p 52.50p 52.50p 52.50p 0
06/08/2013 52.50p 52.50p 52.50p 52.50p 0
05/08/2013 52.50p 52.50p 52.50p 52.50p 0
02/08/2013 52.50p 52.50p 52.50p 52.50p 0
01/08/2013 52.50p 52.50p 52.50p 52.50p 400
31/07/2013 52.50p 52.50p 45.25p 52.50p 0
30/07/2013 45.50p 52.50p 45.25p 52.50p 12890
29/07/2013 44.50p 45.50p 44.50p 45.50p 0
26/07/2013 44.50p 45.22p 44.50p 44.50p 2150
25/07/2013 44.50p 45.22p 44.50p 44.50p 170
24/07/2013 44.50p 48.00p 43.00p 44.50p 0
23/07/2013 44.50p 44.50p 43.00p 44.50p 0
22/07/2013 44.50p 44.50p 43.00p 44.50p 1250
19/07/2013 44.50p 44.50p 43.00p 44.50p 0
18/07/2013 44.50p 44.50p 43.00p 44.50p 0
17/07/2013 44.50p 44.50p 43.00p 44.50p 8891
16/07/2013 44.50p 44.50p 43.37p 44.50p 2500
15/07/2013 44.50p 45.22p 44.50p 44.50p 170
12/07/2013 44.50p 45.22p 43.37p 44.50p 2470
11/07/2013 44.50p 44.50p 39.00p 44.50p 0
10/07/2013 39.00p 44.50p 39.00p 44.50p 43749
09/07/2013 34.00p 39.00p 32.00p 39.00p 0
08/07/2013 32.00p 34.00p 32.00p 34.00p 10000
05/07/2013 32.00p 34.00p 32.00p 32.00p 11470
04/07/2013 32.00p 33.60p 32.00p 32.00p 8891
03/07/2013 32.00p 34.00p 32.00p 32.00p 0
02/07/2013 32.00p 34.00p 32.00p 32.00p 0
01/07/2013 32.00p 34.00p 32.00p 32.00p 0
28/06/2013 32.00p 34.00p 32.00p 32.00p 0
27/06/2013 32.00p 34.00p 32.00p 32.00p 0
26/06/2013 32.00p 34.00p 32.00p 32.00p 0
25/06/2013 32.00p 34.00p 32.00p 32.00p 4000
24/06/2013 32.00p 33.60p 32.00p 32.00p 1500
21/06/2013 32.00p 32.00p 32.00p 32.00p 0
20/06/2013 32.00p 32.00p 32.00p 32.00p 5000
19/06/2013 32.00p 32.00p 32.00p 32.00p 0
18/06/2013 32.00p 32.00p 32.00p 32.00p 0
17/06/2013 32.00p 32.00p 32.00p 32.00p 0
14/06/2013 32.00p 32.00p 32.00p 32.00p 445
13/06/2013 32.00p 35.50p 32.00p 32.00p 0
12/06/2013 32.00p 35.50p 32.00p 32.00p 0
11/06/2013 35.50p 35.50p 32.00p 32.00p 12800
10/06/2013 35.50p 36.00p 34.37p 35.50p 0
07/06/2013 35.50p 36.00p 34.37p 35.50p 0
06/06/2013 35.50p 36.00p 34.37p 35.50p 0
05/06/2013 35.50p 36.00p 34.37p 35.50p 1105
04/06/2013 35.50p 36.00p 35.50p 35.50p 0
03/06/2013 35.50p 36.00p 35.50p 35.50p 0
31/05/2013 35.50p 36.00p 35.50p 35.50p 5000
30/05/2013 35.50p 36.00p 35.50p 35.50p 0
29/05/2013 35.50p 36.00p 35.50p 35.50p 0
28/05/2013 35.50p 36.00p 35.50p 35.50p 0
24/05/2013 35.50p 36.00p 35.50p 35.50p 105
23/05/2013 35.50p 36.50p 34.00p 35.50p 0
22/05/2013 35.50p 36.50p 34.00p 35.50p 0
21/05/2013 35.50p 36.50p 34.00p 35.50p 0
20/05/2013 35.50p 36.50p 34.00p 35.50p 0
17/05/2013 35.50p 36.50p 34.00p 35.50p 0
16/05/2013 36.50p 36.50p 34.00p 35.50p 5000
15/05/2013 36.50p 36.50p 36.00p 36.50p 0
14/05/2013 36.50p 36.50p 36.00p 36.50p 0
13/05/2013 36.50p 36.50p 36.00p 36.50p 0
10/05/2013 36.50p 36.50p 36.00p 36.50p 400
09/05/2013 36.50p 38.50p 36.50p 36.50p 0
08/05/2013 36.50p 38.50p 36.50p 36.50p 0
07/05/2013 36.50p 38.50p 36.50p 36.50p 0
03/05/2013 36.50p 38.50p 36.50p 36.50p 0
02/05/2013 36.50p 38.50p 36.50p 36.50p 0
01/05/2013 36.50p 38.50p 36.50p 36.50p 0
30/04/2013 36.50p 38.50p 36.50p 36.50p 0
29/04/2013 36.50p 38.50p 36.50p 36.50p 0
26/04/2013 37.50p 38.50p 36.50p 36.50p 0
25/04/2013 38.50p 38.50p 37.00p 37.50p 12795
24/04/2013 38.50p 39.00p 38.12p 38.50p 7016
23/04/2013 38.75p 40.00p 38.25p 38.50p 6800
22/04/2013 40.00p 40.00p 38.00p 40.00p 4191
19/04/2013 40.00p 40.00p 39.75p 40.00p 0
18/04/2013 40.00p 40.00p 39.75p 40.00p 0
17/04/2013 40.00p 40.00p 39.75p 40.00p 0
16/04/2013 40.00p 40.00p 39.75p 40.00p 0
15/04/2013 40.00p 40.00p 39.75p 40.00p 0
12/04/2013 40.00p 40.00p 40.00p 40.00p 0
11/04/2013 40.00p 40.00p 40.00p 40.00p 400
10/04/2013 40.00p 41.00p 40.00p 40.00p 0
09/04/2013 40.00p 41.00p 40.00p 40.00p 0
08/04/2013 40.00p 41.00p 40.00p 40.00p 0
05/04/2013 40.00p 41.00p 40.00p 40.00p 0
04/04/2013 40.00p 41.00p 40.00p 40.00p 6200
03/04/2013 40.00p 40.50p 38.62p 40.00p 0
02/04/2013 40.00p 40.50p 38.62p 40.00p 0
28/03/2013 40.00p 40.50p 38.62p 40.00p 0
27/03/2013 40.00p 40.50p 38.62p 40.00p 0
26/03/2013 40.00p 40.50p 38.62p 40.00p 0
25/03/2013 40.00p 40.50p 38.62p 40.00p 0
22/03/2013 40.00p 40.50p 38.62p 40.00p 0
21/03/2013 40.50p 40.50p 38.62p 40.00p 0
20/03/2013 40.50p 40.50p 38.62p 40.50p 0
19/03/2013 40.50p 40.50p 38.62p 40.50p 0
18/03/2013 40.50p 40.50p 38.62p 40.50p 0
15/03/2013 40.50p 40.50p 38.62p 40.50p 1100
14/03/2013 40.50p 40.50p 40.00p 40.50p 0
13/03/2013 40.50p 40.50p 40.00p 40.50p 0
12/03/2013 40.50p 40.50p 40.00p 40.50p 0
11/03/2013 40.00p 40.50p 40.00p 40.50p 0
08/03/2013 40.00p 40.50p 40.00p 40.50p 0
07/03/2013 40.00p 40.50p 40.00p 40.50p 11880
06/03/2013 40.00p 40.50p 40.00p 40.50p 0
05/03/2013 40.00p 40.50p 40.00p 40.50p 0
04/03/2013 40.00p 40.50p 40.00p 40.50p 0
01/03/2013 40.00p 40.50p 40.00p 40.50p 9000
28/02/2013 40.00p 43.00p 40.00p 40.75p 0
27/02/2013 40.00p 43.00p 40.00p 40.75p 21000
26/02/2013 40.50p 41.75p 40.50p 40.75p 0
25/02/2013 40.50p 41.75p 40.50p 40.75p 0
22/02/2013 40.50p 41.75p 40.50p 40.75p 0
21/02/2013 40.50p 41.75p 40.50p 40.75p 3000
20/02/2013 44.50p 44.50p 40.25p 41.75p 0
19/02/2013 44.50p 44.50p 40.25p 41.75p 0
18/02/2013 44.50p 44.50p 40.25p 41.75p 0
15/02/2013 44.50p 44.50p 40.25p 41.75p 0
14/02/2013 44.50p 44.50p 40.25p 41.75p 20000
13/02/2013 40.00p 42.50p 40.00p 40.25p 6000
12/02/2013 42.00p 43.50p 42.00p 42.50p 0
11/02/2013 42.00p 43.50p 42.00p 42.50p 3000
08/02/2013 44.00p 44.00p 43.50p 43.50p 20000
07/02/2013 45.00p 45.00p 42.50p 43.50p 0
06/02/2013 45.00p 45.00p 42.50p 42.50p 1100
05/02/2013 45.00p 45.00p 42.50p 42.50p 6000
04/02/2013 42.00p 45.00p 42.00p 42.50p 0
01/02/2013 42.00p 45.00p 42.00p 42.50p 0
31/01/2013 42.00p 45.00p 42.00p 42.50p 0
30/01/2013 42.00p 45.00p 42.00p 42.50p 0
29/01/2013 42.00p 45.00p 42.00p 42.50p 25000
28/01/2013 41.00p 42.50p 37.75p 42.50p 10025
25/01/2013 39.00p 39.00p 37.75p 37.75p 0
24/01/2013 39.00p 39.00p 37.75p 37.75p 0
23/01/2013 39.00p 39.00p 37.75p 37.75p 0
22/01/2013 39.00p 39.00p 37.75p 37.75p 0
21/01/2013 39.00p 39.00p 37.75p 37.75p 0
18/01/2013 39.00p 39.00p 37.75p 37.75p 0
17/01/2013 39.00p 39.00p 37.75p 37.75p 0
16/01/2013 39.00p 39.00p 37.75p 37.75p 12795
15/01/2013 38.00p 38.00p 37.75p 37.75p 0
14/01/2013 38.00p 38.00p 37.75p 37.75p 0
11/01/2013 38.00p 38.00p 37.75p 37.75p 0
10/01/2013 38.00p 38.00p 37.75p 37.75p 0
09/01/2013 38.00p 38.00p 37.75p 37.75p 0
08/01/2013 38.00p 38.00p 37.75p 37.75p 0
07/01/2013 38.00p 38.00p 37.75p 37.75p 0
04/01/2013 38.00p 38.00p 37.75p 37.75p 0
03/01/2013 38.00p 38.00p 37.75p 37.75p 0
02/01/2013 38.00p 38.00p 37.75p 38.00p 0
31/12/2012 38.00p 38.00p 37.75p 37.75p 0
28/12/2012 38.00p 38.00p 37.75p 38.00p 0
27/12/2012 38.00p 38.00p 37.75p 38.00p 0
24/12/2012 38.00p 38.00p 37.75p 37.75p 0
21/12/2012 38.00p 38.00p 37.75p 37.75p 9000
20/12/2012 45.00p 45.00p 40.00p 40.00p 0
19/12/2012 45.00p 45.00p 40.00p 40.00p 18000
18/12/2012 44.00p 44.00p 43.00p 43.00p 0
17/12/2012 44.00p 44.00p 43.00p 43.00p 0
14/12/2012 44.00p 44.00p 43.00p 43.00p 0
13/12/2012 44.00p 44.00p 43.00p 43.00p 0
12/12/2012 44.00p 44.00p 43.00p 43.00p 0
11/12/2012 44.00p 44.00p 43.00p 43.00p 0
10/12/2012 44.00p 44.00p 43.00p 43.00p 0
07/12/2012 44.00p 44.00p 43.00p 43.00p 0
06/12/2012 44.00p 44.00p 43.00p 43.00p 0
05/12/2012 44.00p 44.00p 43.00p 43.00p 9000
04/12/2012 47.00p 51.00p 45.50p 46.00p 0
03/12/2012 47.00p 51.00p 45.50p 46.00p 0
30/11/2012 47.00p 51.00p 45.50p 46.00p 0
29/11/2012 47.00p 51.00p 45.50p 46.00p 0
28/11/2012 47.00p 51.00p 45.50p 45.50p 0
27/11/2012 47.00p 51.00p 45.50p 46.00p 0
26/11/2012 47.00p 51.00p 45.50p 46.00p 0
23/11/2012 47.00p 51.00p 45.50p 46.00p 0
22/11/2012 47.00p 51.00p 45.50p 46.00p 0
21/11/2012 47.00p 51.00p 45.50p 45.75p 0
20/11/2012 47.00p 51.00p 45.50p 46.00p 0
19/11/2012 47.00p 51.00p 45.50p 46.00p 0
16/11/2012 47.00p 51.00p 45.50p 45.75p 0
15/11/2012 47.00p 51.00p 45.50p 46.00p 0
14/11/2012 47.00p 51.00p 45.50p 46.00p 0
13/11/2012 47.00p 51.00p 45.50p 46.00p 0
12/11/2012 47.00p 51.00p 45.50p 45.50p 0
09/11/2012 47.00p 51.00p 45.50p 45.50p 0
08/11/2012 47.00p 51.00p 45.50p 45.50p 0
07/11/2012 47.00p 51.00p 46.00p 46.00p 0
06/11/2012 47.00p 51.00p 46.00p 46.00p 0
05/11/2012 47.00p 51.00p 46.00p 46.00p 0
02/11/2012 47.00p 51.00p 46.00p 46.00p 33000
01/11/2012 47.00p 47.00p 46.00p 46.00p 0
31/10/2012 47.00p 47.00p 46.00p 46.00p 0
30/10/2012 47.00p 47.00p 46.00p 46.00p 800
29/10/2012 46.00p 46.00p 45.25p 45.25p 0
26/10/2012 46.00p 46.00p 45.25p 45.50p 0

*Close Price adjusted for both dividends and splits