OTC Markets OTCPK - Delayed Quote
USD
Sagicor Financial Company Ltd. (SGCFF)
5.91
+0.03
(+0.51%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.88
5.88
5.88
5.88
5.88
-
Oct 30, 2026
5.88
5.88
5.88
5.88
5.88
-
Oct 29, 2026
5.88
5.88
5.88
5.88
5.88
-
Oct 28, 2026
5.88
5.88
5.88
5.88
5.88
-
Oct 27, 2026
5.88
5.88
5.88
5.88
5.88
-
Oct 26, 2026
5.88
5.88
5.88
5.88
5.88
3,600
Oct 23, 2026
5.98
5.98
5.98
5.98
5.98
-
Oct 22, 2026
5.98
5.98
5.98
5.98
5.98
-
Oct 21, 2026
5.98
5.98
5.98
5.98
5.98
19,300
Oct 20, 2026
5.91
5.95
5.91
5.91
5.91
1,700
Oct 19, 2026
5.83
5.83
5.83
5.83
5.83
700
Oct 16, 2026
5.98
5.98
5.98
5.98
5.98
-
Oct 15, 2026
5.98
5.98
5.98
5.98
5.98
4,600
Oct 14, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 13, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 12, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 9, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 8, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 7, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 6, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 5, 2026
5.82
5.82
5.82
5.82
5.82
-
Oct 2, 2026
5.83
5.83
5.82
5.82
5.82
3,300
Oct 1, 2026
6.01
6.01
6.01
6.01
6.01
-
Sep 30, 2026
6.01
6.01
6.01
6.01
6.01
-
Sep 29, 2026
6.01
6.01
6.01
6.01
6.01
300
Sep 28, 2026
6.05
6.05
6.05
6.05
6.05
-
Sep 25, 2026
6.05
6.05
6.05
6.05
6.05
20,200
Sep 24, 2026
6.00
6.00
6.00
6.00
6.00
-
Sep 23, 2026
6.00
6.00
6.00
6.00
6.00
2,800
Sep 22, 2026
6.05
6.05
6.05
6.05
6.05
-
Sep 21, 2026
6.05
6.05
6.05
6.05
6.05
-
Sep 18, 2026
6.05
6.05
6.05
6.05
6.05
1,400
Sep 17, 2026
6.07
6.07
6.07
6.07
6.07
700
Sep 16, 2026
6.11
6.11
6.04
6.04
6.04
1,400
Sep 15, 2026
6.27
6.27
6.23
6.23
6.23
8,100
Sep 14, 2026
6.58
6.58
6.58
6.58
6.58
-
Sep 11, 2026
6.58
6.58
6.58
6.58
6.58
-
Sep 10, 2026
6.58
6.58
6.58
6.58
6.58
-
Sep 9, 2026
6.58
6.58
6.58
6.58
6.58
-
Sep 8, 2026
6.58
6.58
6.58
6.58
6.58
-
Sep 4, 2026
6.58
6.58
6.58
6.58
6.58
35,700
Sep 3, 2026
6.35
6.35
6.35
6.35
6.35
-
Sep 2, 2026
6.35
6.35
6.35
6.35
6.35
800
Sep 1, 2026
6.45
6.45
6.45
6.45
6.45
-
Aug 31, 2026
6.45
6.45
6.45
6.45
6.45
11,300
Aug 28, 2026
6.40
6.40
6.40
6.40
6.40
2,300
Aug 27, 2026
6.48
6.48
6.48
6.48
6.48
-
Aug 26, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
6.45
6.51
6.45
6.48
6.48
12,700
Aug 25, 2026
6.43
6.43
6.43
6.43
6.35
22,600
Aug 24, 2026
6.43
6.43
6.43
6.43
6.35
3,500
Aug 21, 2026
6.36
6.36
6.36
6.36
6.29
5,400
Aug 20, 2026
6.22
6.22
6.22
6.22
6.15
-
Aug 19, 2026
6.22
6.22
6.22
6.22
6.15
-
Aug 18, 2026
6.22
6.22
6.22
6.22
6.15
4,700
Aug 17, 2026
6.24
6.30
6.23
6.30
6.23
10,500
Aug 14, 2026
6.22
6.22
6.22
6.22
6.15
-
Aug 13, 2026
6.33
6.33
6.22
6.22
6.15
5,800
Aug 12, 2026
6.40
6.40
6.40
6.40
6.33
2,000
Aug 11, 2026
6.38
6.38
6.38
6.38
6.31
100
Aug 10, 2026
6.24
6.24
6.24
6.24
6.17
-
Aug 7, 2026
6.24
6.24
6.24
6.24
6.17
-
Aug 6, 2026
6.24
6.24
6.24
6.24
6.17
-
Aug 5, 2026
6.27
6.28
6.24
6.24
6.17
4,600
Aug 4, 2026
6.22
6.22
6.17
6.17
6.10
13,500
Aug 3, 2026
6.15
6.15
6.15
6.15
6.08
-
Jul 31, 2026
6.15
6.15
6.15
6.15
6.08
-
Jul 30, 2026
6.15
6.15
6.15
6.15
6.08
-
Jul 29, 2026
6.15
6.15
6.15
6.15
6.08
-
Jul 28, 2026
6.15
6.15
6.15
6.15
6.08
11,300
Jul 27, 2026
6.18
6.18
6.18
6.18
6.11
22,100
Jul 24, 2026
5.99
5.99
5.99
5.99
5.92
-
Jul 23, 2026
6.03
6.03
5.99
5.99
5.92
500
Jul 22, 2026
6.06
6.06
6.06
6.06
5.99
8,300
Jul 21, 2026
6.23
6.23
6.23
6.23
6.16
-
Jul 20, 2026
6.23
6.23
6.23
6.23
6.16
4,000
Jul 17, 2026
6.05
6.05
6.05
6.05
5.98
-
Jul 16, 2026
6.05
6.05
6.05
6.05
5.98
9,300
Jul 15, 2026
6.08
6.08
6.08
6.08
6.01
7,100
Jul 14, 2026
5.96
5.96
5.96
5.96
5.89
-
Jul 13, 2026
5.96
5.96
5.96
5.96
5.89
2,400
Jul 10, 2026
6.00
6.00
6.00
6.00
5.93
-
Jul 9, 2026
6.00
6.00
6.00
6.00
5.93
1,000
Jul 8, 2026
5.95
6.00
5.95
6.00
5.93
6,400
Jul 7, 2026
6.00
6.00
6.00
6.00
5.93
-
Jul 6, 2026
6.00
6.00
6.00
6.00
5.93
-
Jul 2, 2026
6.00
6.00
6.00
6.00
5.93
1,600
Jul 1, 2026
6.00
6.00
6.00
6.00
5.93
-
Jun 30, 2026
6.00
6.00
6.00
6.00
5.93
500
Jun 29, 2026
5.88
5.88
5.88
5.88
5.81
3,300
Jun 26, 2026
5.98
5.98
5.98
5.98
5.91
-
Jun 25, 2026
5.98
5.98
5.98
5.98
5.91
-
Jun 24, 2026
5.98
5.98
5.98
5.98
5.91
-
Jun 23, 2026
5.98
5.98
5.98
5.98
5.91
-
Jun 22, 2026
5.98
5.98
5.98
5.98
5.91
-
Jun 18, 2026
5.98
5.98
5.98
5.98
5.91
-
Jun 17, 2026
5.98
5.98
5.98
5.98
5.91
4,000
Jun 16, 2026
5.83
5.83
5.83
5.83
5.76
-
Jun 15, 2026
5.83
5.83
5.83
5.83
5.76
-
Jun 12, 2026
5.83
5.83
5.83
5.83
5.76
-
Jun 11, 2026
5.83
5.83
5.83
5.83
5.76
-
Jun 10, 2026
5.83
5.83
5.83
5.83
5.76
-
Jun 9, 2026
5.83
5.83
5.83
5.83
5.76
-
Jun 8, 2026
5.83
5.83
5.83
5.83
5.76
-
Jun 5, 2026
5.84
5.84
5.83
5.83
5.76
9,100
Jun 4, 2026
5.96
5.96
5.96
5.96
5.89
6,700
Jun 3, 2026
6.18
6.18
6.18
6.18
6.11
-
Jun 2, 2026
6.18
6.18
6.18
6.18
6.11
-
Jun 1, 2026
6.18
6.18
6.18
6.18
6.11
-
May 29, 2026
6.18
6.18
6.18
6.18
6.11
-
May 28, 2026
6.18
6.18
6.18
6.18
6.11
-
May 27, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
6.18
6.18
6.18
6.18
6.11
-
May 26, 2026
6.18
6.18
6.18
6.18
6.03
-
May 22, 2026
6.18
6.18
6.18
6.18
6.03
-
May 21, 2026
6.18
6.18
6.18
6.18
6.03
-
May 20, 2026
6.23
6.23
6.18
6.18
6.03
4,000
May 19, 2026
6.65
6.65
6.65
6.65
6.49
11,900
May 18, 2026
7.08
7.08
7.08
7.08
6.91
-
May 15, 2026
7.08
7.08
7.08
7.08
6.91
-
May 14, 2026
7.08
7.08
7.08
7.08
6.91
-
May 13, 2026
7.08
7.08
7.08
7.08
6.91
-
May 12, 2026
7.08
7.08
7.08
7.08
6.91
-
May 11, 2026
7.08
7.08
7.08
7.08
6.91
-
May 8, 2026
7.08
7.08
7.08
7.08
6.91
-
May 7, 2026
7.08
7.08
7.08
7.08
6.91
-
May 6, 2026
7.08
7.08
7.08
7.08
6.91
6,000
May 5, 2026
7.00
7.00
7.00
7.00
6.83
-
May 4, 2026
7.00
7.00
7.00
7.00
6.83
7,600
May 1, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 30, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 29, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 28, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 27, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 24, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 23, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 22, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 21, 2026
7.19
7.19
7.19
7.19
7.02
-
Apr 20, 2026
7.21
7.21
7.19
7.19
7.02
3,500
Apr 17, 2026
6.86
6.86
6.86
6.86
6.70
-
Apr 16, 2026
6.86
6.86
6.86
6.86
6.70
-
Apr 15, 2026
6.86
6.86
6.86
6.86
6.70
-
Apr 14, 2026
6.86
6.86
6.86
6.86
6.70
7,100
Apr 13, 2026
6.70
6.70
6.70
6.70
6.54
-
Apr 10, 2026
6.70
6.70
6.70
6.70
6.54
-
Apr 9, 2026
6.70
6.70
6.70
6.70
6.54
-
Apr 8, 2026
6.83
6.83
6.70
6.70
6.54
3,300
Apr 7, 2026
6.51
6.51
6.51
6.51
6.36
-
Apr 6, 2026
6.51
6.51
6.51
6.51
6.36
100
Apr 2, 2026
6.51
6.51
6.51
6.51
6.36
6,300
Apr 1, 2026
6.96
6.96
6.96
6.96
6.80
-
Mar 31, 2026
7.58
7.58
6.96
6.96
6.80
6,500
Mar 30, 2026
7.65
7.65
7.65
7.65
7.47
-
Mar 27, 2026
7.65
7.65
7.65
7.65
7.47
-
Mar 26, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
7.65
7.65
7.65
7.65
7.47
-
Mar 25, 2026
7.65
7.65
7.65
7.65
7.40
-
Mar 24, 2026
7.65
7.65
7.65
7.65
7.40
-
Mar 23, 2026
7.65
7.65
7.65
7.65
7.40
-
Mar 20, 2026
7.65
7.65
7.65
7.65
7.40
-
Mar 19, 2026
7.65
7.65
7.65
7.65
7.40
-
Mar 18, 2026
7.65
7.65
7.65
7.65
7.40
-
Mar 17, 2026
7.65
7.65
7.65
7.65
7.40
-
Mar 16, 2026
7.22
7.65
7.22
7.65
7.40
2,300
Mar 13, 2026
7.13
7.13
7.13
7.13
6.90
-
Mar 12, 2026
7.13
7.13
7.13
7.13
6.90
500
Mar 11, 2026
7.28
7.28
7.28
7.28
7.03
500
Mar 10, 2026
6.97
6.97
6.97
6.97
6.74
-
Mar 9, 2026
6.97
6.97
6.97
6.97
6.74
-
Mar 6, 2026
6.97
6.97
6.97
6.97
6.74
100
Mar 5, 2026
6.80
6.80
6.80
6.80
6.58
-
Mar 4, 2026
6.80
6.80
6.80
6.80
6.58
-
Mar 3, 2026
6.80
6.80
6.80
6.80
6.58
-
Mar 2, 2026
6.80
6.80
6.80
6.80
6.58
-
Feb 27, 2026
6.80
6.80
6.80
6.80
6.58
-
Feb 26, 2026
6.80
6.80
6.80
6.80
6.58
-
Feb 25, 2026
6.80
6.80
6.80
6.80
6.58
-
Feb 24, 2026
6.80
6.80
6.80
6.80
6.58
200
Feb 23, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 20, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 19, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 18, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 17, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 13, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 12, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 11, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 10, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 9, 2026
7.04
7.04
7.04
7.04
6.81
-
Feb 6, 2026
7.07
7.07
7.04
7.04
6.81
4,000
Feb 5, 2026
7.18
7.18
7.18
7.18
6.94
-
Feb 4, 2026
7.18
7.18
7.18
7.18
6.94
-
Feb 3, 2026
7.18
7.18
7.18
7.18
6.94
-
Feb 2, 2026
7.18
7.18
7.18
7.18
6.94
100
Jan 30, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 29, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 28, 2026
7.00
7.00
7.00
7.00
6.77
100
Jan 27, 2026
6.51
6.51
6.51
6.51
6.29
-
Jan 26, 2026
6.51
6.51
6.51
6.51
6.29
-
Jan 23, 2026
6.51
6.51
6.51
6.51
6.29
-
Jan 22, 2026
6.51
6.51
6.51
6.51
6.29
-
Jan 21, 2026
6.51
6.51
6.51
6.51
6.29
300
Jan 20, 2026
6.94
6.94
6.94
6.94
6.71
-
Jan 16, 2026
6.94
6.94
6.94
6.94
6.71
-
Jan 15, 2026
6.94
6.94
6.94
6.94
6.71
100
Jan 14, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 13, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 12, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 9, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 8, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 7, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 6, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 5, 2026
7.00
7.00
7.00
7.00
6.77
-
Jan 2, 2026
7.00
7.00
7.00
7.00
6.77
-
Dec 31, 2025
7.00
7.00
7.00
7.00
6.77
-
Dec 30, 2025
7.00
7.00
7.00
7.00
6.77
-
Dec 29, 2025
7.00
7.00
7.00
7.00
6.77
100
Dec 26, 2025
6.85
6.85
6.85
6.85
6.62
-
Dec 24, 2025
6.85
6.85
6.85
6.85
6.62
-
Dec 23, 2025
6.85
6.85
6.85
6.85
6.62
-
Dec 22, 2025
6.85
6.85
6.85
6.85
6.62
14,100
Dec 19, 2025
6.70
6.70
6.70
6.70
6.48
100
Dec 18, 2025
6.85
6.85
6.85
6.85
6.62
-
Dec 17, 2025
6.85
6.85
6.85
6.85
6.62
-
Dec 16, 2025
6.85
6.85
6.85
6.85
6.62
10,900
Dec 15, 2025
6.48
6.48
6.48
6.48
6.26
300
Dec 12, 2025
6.18
6.18
6.18
6.18
5.97
-
Dec 11, 2025
6.18
6.18
6.18
6.18
5.97
-
Dec 10, 2025
6.18
6.18
6.18
6.18
5.97
-
Dec 9, 2025
6.18
6.18
6.18
6.18
5.97
1,100
Dec 8, 2025
5.91
5.91
5.91
5.91
5.71
-
Dec 5, 2025
5.95
5.95
5.91
5.91
5.71
8,100
Dec 4, 2025
5.87
5.87
5.87
5.87
5.67
600
Dec 3, 2025
5.86
5.86
5.86
5.86
5.66
-
Dec 2, 2025
5.86
5.86
5.86
5.86
5.66
-
Dec 1, 2025
5.86
5.86
5.86
5.86
5.66
-
Nov 28, 2025
5.86
5.86
5.86
5.86
5.66
5,000
Nov 26, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 25, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 24, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 21, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 20, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 19, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 18, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 17, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 14, 2025
5.87
5.87
5.87
5.87
5.68
-
Nov 13, 2025
5.84
5.87
5.84
5.87
5.68
2,000
Nov 12, 2025
5.80
5.80
5.80
5.80
5.61
-
Nov 11, 2025
5.80
5.80
5.80
5.80
5.61
-
Nov 10, 2025
5.80
5.80
5.80
5.80
5.61
-
Nov 7, 2025
5.80
5.80
5.80
5.80
5.61
-
Nov 6, 2025
5.80
5.80
5.80
5.80
5.61
-
Nov 5, 2025
5.80
5.80
5.80
5.80
5.61
-
Nov 4, 2025
5.80
5.80
5.80
5.80
5.61
-
Nov 3, 2025
5.80
5.80
5.80
5.80
5.61
-
