Comparing Back to the side-by-side chart ↗
Sagicor Financial Company (SFC.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.50 | 8.50 | 8.34 | 8.34 | -1.77% | 13,594 |
| 2026-10-15 | 8.19 | 8.50 | 8.19 | 8.49 | +3.66% | 43,100 |
| 2026-10-14 | 8.48 | 8.49 | 8.19 | 8.19 | -1.21% | 33,900 |
| 2026-10-13 | 8.21 | 8.46 | 8.20 | 8.29 | +0.73% | 54,500 |
| 2026-10-09 | 8.26 | 8.26 | 8.16 | 8.23 | +0.73% | 33,300 |
| 2026-10-08 | 8.10 | 8.34 | 8.10 | 8.17 | -0.37% | 22,200 |
| 2026-10-07 | 8.09 | 8.23 | 8.09 | 8.20 | +2.37% | 37,100 |
| 2026-10-06 | 8.31 | 8.31 | 8.01 | 8.01 | -1.35% | 28,300 |
| 2026-10-05 | 8.31 | 8.31 | 8.12 | 8.12 | -0.98% | 42,000 |
| 2026-10-02 | 8.32 | 8.35 | 8.20 | 8.20 | -1.44% | 35,800 |
| 2026-10-01 | 8.30 | 8.50 | 8.30 | 8.32 | -0.36% | 19,300 |
| 2026-09-30 | 8.40 | 8.43 | 8.35 | 8.35 | -0.83% | 15,800 |
| 2026-09-29 | 8.53 | 8.57 | 8.40 | 8.42 | -0.94% | 30,800 |
| 2026-09-28 | 8.60 | 8.60 | 8.48 | 8.50 | -0.12% | 30,900 |
| 2026-09-25 | 8.55 | 8.60 | 8.50 | 8.51 | -0.58% | 245,800 |
| 2026-09-24 | 8.48 | 8.58 | 8.40 | 8.56 | +1.78% | 29,700 |
| 2026-09-23 | 8.41 | 8.48 | 8.35 | 8.41 | +0.00% | 27,400 |
| 2026-09-22 | 8.54 | 8.58 | 8.35 | 8.41 | -1.98% | 107,200 |
| 2026-09-21 | 8.45 | 8.58 | 8.35 | 8.58 | +2.39% | 30,900 |
| 2026-09-18 | 8.49 | 8.50 | 8.36 | 8.38 | -1.18% | 116,000 |
| 2026-09-17 | 8.45 | 8.57 | 8.43 | 8.48 | +0.47% | 25,900 |
| 2026-09-16 | 8.58 | 8.59 | 8.37 | 8.44 | -0.71% | 31,700 |
| 2026-09-15 | 8.80 | 8.84 | 8.40 | 8.50 | -2.75% | 64,200 |
| 2026-09-14 | 8.79 | 8.80 | 8.70 | 8.74 | -0.23% | 18,600 |
| 2026-09-11 | 9.03 | 9.03 | 8.75 | 8.76 | -2.12% | 26,500 |
| 2026-09-10 | 8.85 | 9.01 | 8.85 | 8.95 | +1.24% | 30,600 |
| 2026-09-09 | 8.85 | 9.02 | 8.75 | 8.84 | -0.11% | 26,400 |
| 2026-09-08 | 9.34 | 9.34 | 8.80 | 8.85 | -5.55% | 33,800 |
| 2026-09-04 | 8.98 | 9.37 | 8.94 | 9.37 | +4.69% | 272,700 |
| 2026-09-03 | 9.03 | 9.08 | 8.95 | 8.95 | +0.56% | 68,500 |
| 2026-09-02 | 8.83 | 9.03 | 8.83 | 8.90 | +1.37% | 14,000 |
| 2026-09-01 | 8.82 | 9.04 | 8.78 | 8.78 | -3.30% | 12,000 |
| 2026-08-31 | 8.97 | 9.10 | 8.84 | 9.08 | +2.37% | 86,900 |
| 2026-08-28 | 8.87 | 9.00 | 8.83 | 8.87 | -0.78% | 47,600 |
| 2026-08-27 | 9.04 | 9.04 | 8.93 | 8.94 | -1.32% | 53,700 |
| 2026-08-26 | 8.81 | 9.10 | 8.81 | 9.06 | -0.33% | 87,900 |
| 2026-08-25 | 8.77 | 9.16 | 8.74 | 9.09 | +4.72% | 194,600 |
| 2026-08-24 | 8.77 | 8.99 | 8.55 | 8.68 | -1.03% | 85,500 |
| 2026-08-21 | 8.40 | 8.93 | 8.40 | 8.77 | +4.90% | 71,410 |
| 2026-08-20 | 8.57 | 8.58 | 8.34 | 8.36 | -2.45% | 113,641 |
| 2026-08-19 | 8.60 | 8.82 | 8.54 | 8.57 | -0.35% | 125,941 |
| 2026-08-18 | 8.67 | 8.75 | 8.60 | 8.60 | -0.46% | 15,631 |
| 2026-08-17 | 8.72 | 8.79 | 8.64 | 8.64 | +0.12% | 30,570 |
| 2026-08-14 | 8.64 | 8.89 | 8.40 | 8.63 | +0.35% | 211,314 |
| 2026-08-13 | 8.95 | 9.05 | 8.35 | 8.60 | -3.91% | 117,045 |
| 2026-08-12 | 8.82 | 8.95 | 8.72 | 8.95 | +0.79% | 39,607 |
| 2026-08-11 | 8.95 | 8.95 | 8.71 | 8.88 | +0.34% | 22,414 |
| 2026-08-10 | 8.79 | 8.90 | 8.74 | 8.85 | +0.23% | 12,424 |
| 2026-08-07 | 8.70 | 8.84 | 8.68 | 8.83 | +1.26% | 34,885 |
| 2026-08-06 | 8.74 | 8.84 | 8.68 | 8.72 | -1.36% | 25,669 |
| 2026-08-05 | 8.72 | 8.84 | 8.68 | 8.84 | +0.68% | 22,088 |
| 2026-08-04 | 8.80 | 8.80 | 8.66 | 8.78 | +0.11% | 31,238 |
| 2026-07-31 | 8.92 | 8.92 | 8.73 | 8.77 | -0.68% | 14,012 |
| 2026-07-30 | 8.65 | 8.93 | 8.65 | 8.83 | +2.56% | 118,331 |
| 2026-07-29 | 8.52 | 8.70 | 8.50 | 8.61 | -0.23% | 217,522 |
| 2026-07-28 | 8.60 | 8.78 | 8.55 | 8.63 | -1.48% | 439,702 |
| 2026-07-27 | 8.51 | 8.79 | 8.45 | 8.76 | +2.10% | 168,263 |
| 2026-07-24 | 8.39 | 8.63 | 8.39 | 8.58 | +1.66% | 68,636 |
| 2026-07-23 | 8.57 | 8.65 | 8.39 | 8.44 | -0.59% | 149,093 |
| 2026-07-22 | 8.64 | 8.69 | 8.48 | 8.49 | -1.96% | 207,812 |
| 2026-07-21 | 8.65 | 8.78 | 8.61 | 8.66 | -1.03% | 12,440 |
| 2026-07-20 | 8.70 | 8.82 | 8.66 | 8.75 | +0.81% | 21,017 |
| 2026-07-17 | 8.65 | 8.71 | 8.42 | 8.68 | +1.40% | 44,832 |
| 2026-07-16 | 8.55 | 8.67 | 8.46 | 8.56 | -1.95% | 142,688 |
| 2026-07-15 | 8.51 | 8.73 | 8.41 | 8.73 | +2.95% | 156,610 |
| 2026-07-14 | 8.53 | 8.53 | 8.38 | 8.48 | -1.28% | 143,103 |
| 2026-07-13 | 8.49 | 8.59 | 8.45 | 8.59 | +1.42% | 28,708 |
| 2026-07-10 | 8.49 | 8.63 | 8.39 | 8.47 | -1.51% | 33,414 |
| 2026-07-09 | 8.49 | 8.60 | 8.49 | 8.60 | +0.47% | 6,862 |
| 2026-07-08 | 8.58 | 8.64 | 8.40 | 8.56 | -0.47% | 49,661 |
| 2026-07-07 | 8.54 | 8.66 | 8.53 | 8.60 | +0.82% | 28,146 |
| 2026-07-06 | 8.48 | 8.68 | 8.48 | 8.53 | -0.58% | 11,452 |
| 2026-07-03 | 8.56 | 8.65 | 8.56 | 8.58 | +0.82% | 11,706 |
| 2026-07-02 | 8.52 | 8.64 | 8.47 | 8.51 | -1.28% | 28,084 |
| 2026-06-30 | 8.35 | 8.62 | 8.35 | 8.62 | +1.89% | 36,440 |
| 2026-06-29 | 8.36 | 8.53 | 8.34 | 8.46 | +1.44% | 42,945 |
| 2026-06-26 | 8.30 | 8.51 | 8.25 | 8.34 | -0.12% | 51,778 |
| 2026-06-25 | 8.43 | 8.48 | 8.28 | 8.35 | -0.83% | 126,073 |
| 2026-06-24 | 8.44 | 8.53 | 8.39 | 8.42 | +0.72% | 29,885 |
| 2026-06-23 | 8.36 | 8.44 | 8.34 | 8.36 | -0.95% | 68,663 |
| 2026-06-22 | 8.47 | 8.49 | 8.35 | 8.44 | -0.59% | 265,721 |
| 2026-06-19 | 8.19 | 8.49 | 8.19 | 8.49 | +3.16% | 83,693 |
| 2026-06-18 | 8.52 | 8.52 | 8.21 | 8.23 | -0.84% | 106,807 |
| 2026-06-17 | 8.61 | 8.61 | 8.24 | 8.30 | +0.00% | 41,041 |
| 2026-06-16 | 8.25 | 8.44 | 8.25 | 8.30 | -0.36% | 51,721 |
| 2026-06-15 | 8.46 | 8.72 | 8.31 | 8.33 | -2.23% | 48,267 |
| 2026-06-12 | 8.40 | 8.52 | 8.21 | 8.52 | +2.40% | 70,395 |
| 2026-06-11 | 8.13 | 8.42 | 8.12 | 8.32 | +2.46% | 137,042 |
| 2026-06-10 | 8.10 | 8.25 | 8.06 | 8.12 | +0.62% | 223,447 |
| 2026-06-09 | 8.20 | 8.20 | 8.07 | 8.07 | -0.74% | 48,479 |
| 2026-06-08 | 8.15 | 8.19 | 8.02 | 8.13 | +0.74% | 28,584 |
| 2026-06-05 | 8.07 | 8.24 | 8.05 | 8.07 | -0.98% | 31,800 |
| 2026-06-04 | 8.14 | 8.16 | 8.04 | 8.15 | +2.00% | 53,760 |
| 2026-06-03 | 8.03 | 8.10 | 7.99 | 7.99 | -0.37% | 50,487 |
| 2026-06-02 | 8.04 | 8.19 | 8.00 | 8.02 | -0.62% | 51,800 |
| 2026-06-01 | 8.20 | 8.20 | 8.00 | 8.07 | -2.42% | 263,463 |
| 2026-05-29 | 8.30 | 8.33 | 8.25 | 8.27 | -0.24% | 32,584 |
| 2026-05-28 | 8.25 | 8.44 | 8.25 | 8.29 | +0.48% | 22,895 |
| 2026-05-27 | 8.48 | 8.48 | 8.25 | 8.25 | -2.48% | 26,754 |
| 2026-05-26 | 8.49 | 8.56 | 8.35 | 8.46 | -0.12% | 63,955 |
| 2026-05-25 | 8.30 | 8.56 | 8.30 | 8.47 | +1.19% | 39,292 |
| 2026-05-22 | 8.58 | 8.58 | 8.32 | 8.37 | -0.83% | 15,852 |
| 2026-05-21 | 8.46 | 8.55 | 8.25 | 8.44 | -0.24% | 73,262 |
| 2026-05-20 | 8.40 | 8.65 | 8.40 | 8.46 | +0.00% | 39,159 |
| 2026-05-19 | 8.50 | 8.73 | 8.37 | 8.46 | -0.70% | 119,661 |
| 2026-05-15 | 8.67 | 8.78 | 8.40 | 8.52 | -2.52% | 75,720 |
| 2026-05-14 | 9.25 | 9.27 | 8.58 | 8.74 | -7.61% | 205,073 |
| 2026-05-13 | 9.59 | 9.59 | 9.29 | 9.46 | +1.07% | 25,965 |
| 2026-05-12 | 9.57 | 9.57 | 9.33 | 9.36 | -2.09% | 43,042 |
| 2026-05-11 | 9.49 | 9.57 | 9.31 | 9.56 | +2.03% | 50,882 |
| 2026-05-08 | 9.47 | 9.67 | 9.37 | 9.37 | -1.26% | 100,969 |
| 2026-05-07 | 9.46 | 9.50 | 9.31 | 9.49 | +0.32% | 131,513 |
| 2026-05-06 | 9.42 | 9.50 | 9.40 | 9.46 | +0.64% | 59,346 |
| 2026-05-05 | 9.45 | 9.69 | 9.26 | 9.40 | -1.05% | 90,642 |
| 2026-05-04 | 9.50 | 9.54 | 9.39 | 9.50 | -0.21% | 80,756 |
| 2026-05-01 | 9.45 | 9.90 | 9.00 | 9.52 | +0.85% | 1,358,922 |
| 2026-04-30 | 9.36 | 9.50 | 9.34 | 9.44 | +1.07% | 25,522 |
| 2026-04-29 | 9.34 | 9.50 | 9.33 | 9.34 | -0.32% | 13,313 |
| 2026-04-28 | 9.49 | 9.49 | 9.27 | 9.37 | -1.58% | 29,840 |
| 2026-04-27 | 9.75 | 9.75 | 9.48 | 9.52 | -1.86% | 54,116 |
| 2026-04-24 | 9.65 | 9.75 | 9.55 | 9.70 | +1.15% | 106,734 |
| 2026-04-23 | 9.60 | 9.75 | 9.44 | 9.59 | -3.03% | 46,848 |
| 2026-04-22 | 9.84 | 10.00 | 9.75 | 9.89 | +1.75% | 107,166 |
| 2026-04-21 | 9.84 | 9.86 | 9.00 | 9.72 | -0.92% | 1,004,456 |
| 2026-04-20 | 9.63 | 10.00 | 9.63 | 9.81 | +0.00% | 35,433 |
| 2026-04-17 | 9.62 | 9.92 | 9.60 | 9.81 | +3.59% | 32,188 |
| 2026-04-16 | 9.56 | 9.57 | 9.45 | 9.47 | -1.76% | 27,231 |
| 2026-04-15 | 9.45 | 9.71 | 9.45 | 9.64 | +2.23% | 78,044 |
| 2026-04-14 | 9.18 | 9.59 | 9.18 | 9.43 | +0.43% | 48,333 |
| 2026-04-13 | 9.26 | 9.48 | 9.18 | 9.39 | +0.00% | 17,098 |
| 2026-04-10 | 9.42 | 9.44 | 9.29 | 9.39 | -1.05% | 19,436 |
| 2026-04-09 | 9.26 | 9.50 | 9.25 | 9.49 | +0.53% | 20,303 |
| 2026-04-08 | 9.10 | 9.62 | 9.09 | 9.44 | +4.54% | 48,433 |
| 2026-04-07 | 9.10 | 9.12 | 9.00 | 9.03 | -0.77% | 9,199 |
| 2026-04-06 | 9.14 | 9.15 | 8.89 | 9.10 | -0.33% | 64,688 |
| 2026-04-02 | 9.10 | 9.20 | 9.05 | 9.13 | -0.87% | 57,300 |
| 2026-04-01 | 9.34 | 9.40 | 9.20 | 9.21 | -0.43% | 24,310 |
| 2026-03-31 | 9.15 | 9.65 | 9.14 | 9.25 | +2.55% | 41,609 |
| 2026-03-30 | 9.18 | 9.22 | 8.97 | 9.02 | -1.42% | 27,715 |
| 2026-03-27 | 9.47 | 9.47 | 9.10 | 9.15 | -2.03% | 24,341 |
| 2026-03-26 | 9.60 | 9.64 | 9.34 | 9.34 | -2.71% | 7,626 |
| 2026-03-25 | 9.73 | 9.75 | 9.60 | 9.60 | -0.93% | 20,684 |
| 2026-03-24 | 9.92 | 9.92 | 9.69 | 9.69 | -1.62% | 21,092 |
| 2026-03-23 | 9.41 | 9.88 | 9.27 | 9.85 | +3.36% | 44,909 |
| 2026-03-20 | 9.88 | 9.94 | 9.44 | 9.53 | -1.35% | 108,961 |
| 2026-03-19 | 9.63 | 10.01 | 9.48 | 9.66 | +0.21% | 36,415 |
| 2026-03-18 | 10.03 | 10.03 | 9.61 | 9.64 | -3.12% | 21,009 |
| 2026-03-17 | 10.36 | 10.52 | 9.94 | 9.95 | -3.96% | 31,209 |
| 2026-03-16 | 9.81 | 10.53 | 9.75 | 10.36 | +4.54% | 134,925 |
| 2026-03-13 | 9.73 | 9.98 | 9.62 | 9.91 | +2.27% | 75,573 |
| 2026-03-12 | 9.73 | 9.79 | 9.55 | 9.69 | -0.21% | 34,603 |
| 2026-03-11 | 9.90 | 9.90 | 9.65 | 9.71 | -1.32% | 8,573 |
| 2026-03-10 | 9.50 | 9.90 | 9.44 | 9.84 | +5.24% | 69,850 |
| 2026-03-09 | 9.36 | 9.50 | 9.14 | 9.35 | -0.74% | 31,267 |
| 2026-03-06 | 9.60 | 9.60 | 9.40 | 9.42 | -1.26% | 9,253 |
| 2026-03-05 | 9.64 | 9.76 | 9.49 | 9.54 | -0.31% | 15,716 |
| 2026-03-04 | 9.74 | 9.87 | 9.57 | 9.57 | +0.63% | 17,983 |
| 2026-03-03 | 9.40 | 9.88 | 9.35 | 9.51 | +0.53% | 30,728 |
| 2026-03-02 | 9.63 | 9.70 | 9.30 | 9.46 | -0.42% | 36,125 |
| 2026-02-27 | 9.82 | 9.89 | 9.50 | 9.50 | -1.55% | 21,634 |
| 2026-02-26 | 9.63 | 9.71 | 9.47 | 9.65 | +2.66% | 31,185 |
| 2026-02-25 | 9.55 | 9.58 | 9.40 | 9.40 | -1.47% | 22,428 |
| 2026-02-24 | 9.39 | 9.57 | 9.26 | 9.54 | +3.81% | 33,636 |
| 2026-02-23 | 9.13 | 9.41 | 9.10 | 9.19 | +0.22% | 31,394 |
| 2026-02-20 | 9.29 | 9.29 | 9.07 | 9.17 | +0.22% | 18,931 |
| 2026-02-19 | 9.38 | 9.38 | 9.13 | 9.15 | -2.14% | 12,233 |
| 2026-02-18 | 9.50 | 9.51 | 9.30 | 9.35 | -1.58% | 31,940 |
| 2026-02-17 | 9.62 | 9.67 | 9.37 | 9.50 | -1.66% | 19,792 |
| 2026-02-13 | 9.53 | 9.70 | 9.47 | 9.66 | +2.88% | 139,495 |
| 2026-02-12 | 9.60 | 9.60 | 9.39 | 9.39 | -1.47% | 10,325 |
| 2026-02-11 | 9.64 | 9.64 | 9.52 | 9.53 | -1.24% | 11,148 |
| 2026-02-10 | 9.70 | 9.70 | 9.65 | 9.65 | -0.52% | 14,260 |
| 2026-02-09 | 9.68 | 9.70 | 9.66 | 9.70 | +0.00% | 1,101 |
| 2026-02-06 | 9.70 | 9.70 | 9.66 | 9.70 | +0.41% | 2,100 |
| 2026-02-05 | 9.71 | 9.71 | 9.66 | 9.66 | -0.82% | 6,185 |
| 2026-02-04 | 9.80 | 9.80 | 9.69 | 9.74 | -0.10% | 11,897 |
| 2026-02-03 | 9.55 | 9.76 | 9.51 | 9.75 | +2.63% | 29,273 |
| 2026-02-02 | 9.99 | 10.00 | 9.50 | 9.50 | -2.76% | 31,087 |
| 2026-01-30 | 9.68 | 9.77 | 9.45 | 9.77 | +0.83% | 20,693 |
| 2026-01-29 | 9.69 | 9.74 | 9.59 | 9.69 | +0.94% | 32,498 |
| 2026-01-28 | 9.50 | 9.65 | 9.30 | 9.60 | +1.05% | 46,924 |
| 2026-01-27 | 9.17 | 9.56 | 9.17 | 9.50 | +2.70% | 146,734 |
| 2026-01-26 | 9.21 | 9.35 | 9.21 | 9.25 | -1.49% | 18,852 |
| 2026-01-23 | 9.07 | 9.43 | 9.07 | 9.39 | +2.96% | 71,200 |
| 2026-01-22 | 9.20 | 9.20 | 9.07 | 9.12 | -0.22% | 15,607 |
| 2026-01-21 | 9.11 | 9.14 | 9.04 | 9.14 | +0.44% | 140,267 |
| 2026-01-20 | 9.30 | 9.30 | 9.07 | 9.10 | -0.55% | 13,558 |
| 2026-01-19 | 9.33 | 9.33 | 9.12 | 9.15 | -0.22% | 17,456 |
| 2026-01-16 | 9.27 | 9.27 | 9.15 | 9.17 | -1.40% | 8,143 |
| 2026-01-15 | 9.26 | 9.41 | 9.23 | 9.30 | +1.09% | 54,158 |
| 2026-01-14 | 9.26 | 9.26 | 9.14 | 9.20 | +0.11% | 16,986 |
| 2026-01-13 | 9.16 | 9.28 | 9.16 | 9.19 | +0.22% | 40,527 |
| 2026-01-12 | 9.11 | 9.25 | 9.11 | 9.17 | -1.93% | 24,366 |
| 2026-01-09 | 9.34 | 9.35 | 8.99 | 9.35 | +1.74% | 24,036 |
| 2026-01-08 | 9.40 | 9.44 | 9.18 | 9.19 | -1.82% | 22,087 |
| 2026-01-07 | 9.57 | 9.65 | 9.36 | 9.36 | -2.30% | 21,460 |
| 2026-01-06 | 9.61 | 9.65 | 9.51 | 9.58 | +0.00% | 14,103 |
| 2026-01-05 | 9.63 | 9.65 | 9.53 | 9.58 | -0.73% | 16,989 |
| 2026-01-02 | 9.54 | 9.65 | 9.54 | 9.65 | +1.79% | 41,883 |
| 2025-12-31 | 9.44 | 9.50 | 9.32 | 9.48 | +0.64% | 14,473 |
| 2025-12-30 | 9.35 | 9.55 | 9.35 | 9.42 | -1.46% | 9,698 |
| 2025-12-29 | 9.29 | 9.64 | 9.29 | 9.56 | +1.38% | 40,489 |
| 2025-12-24 | 9.37 | 9.50 | 9.36 | 9.43 | +0.64% | 33,077 |
| 2025-12-23 | 9.47 | 9.47 | 9.30 | 9.37 | -0.11% | 14,840 |
| 2025-12-22 | 9.47 | 9.49 | 9.35 | 9.38 | -1.26% | 18,679 |
| 2025-12-19 | 9.27 | 9.50 | 9.27 | 9.50 | +2.48% | 77,972 |
| 2025-12-18 | 9.13 | 9.30 | 9.13 | 9.27 | +1.53% | 8,497 |
| 2025-12-17 | 9.11 | 9.43 | 9.11 | 9.13 | -3.18% | 10,489 |
| 2025-12-16 | 9.19 | 9.51 | 9.15 | 9.43 | +3.06% | 71,547 |
| 2025-12-15 | 9.09 | 9.15 | 9.04 | 9.15 | +1.95% | 22,459 |
| 2025-12-12 | 8.83 | 9.05 | 8.83 | 8.97 | -0.17% | 50,131 |
| 2025-12-11 | 8.85 | 9.00 | 8.80 | 8.99 | +1.81% | 70,010 |
| 2025-12-10 | 8.39 | 8.90 | 8.38 | 8.83 | +2.67% | 70,210 |
| 2025-12-09 | 8.54 | 8.60 | 8.51 | 8.60 | +0.64% | 53,403 |
| 2025-12-08 | 8.31 | 8.56 | 8.31 | 8.54 | +2.09% | 45,717 |
| 2025-12-05 | 8.29 | 8.41 | 8.23 | 8.37 | +1.70% | 25,792 |
| 2025-12-04 | 8.14 | 8.30 | 8.13 | 8.23 | +1.48% | 14,005 |
| 2025-12-03 | 8.24 | 8.24 | 8.11 | 8.11 | -1.22% | 3,924 |
| 2025-12-02 | 8.19 | 8.30 | 8.15 | 8.21 | +0.61% | 11,155 |
| 2025-12-01 | 8.30 | 8.30 | 8.13 | 8.16 | -0.61% | 4,415 |
| 2025-11-28 | 8.18 | 8.25 | 8.08 | 8.21 | +0.86% | 18,725 |
| 2025-11-27 | 8.20 | 8.20 | 8.08 | 8.14 | +1.62% | 10,012 |
| 2025-11-26 | 8.20 | 8.26 | 8.01 | 8.01 | -3.03% | 34,057 |
| 2025-11-25 | 8.28 | 8.28 | 8.15 | 8.26 | -0.24% | 70,580 |
| 2025-11-24 | 8.03 | 8.32 | 7.94 | 8.28 | +2.99% | 68,362 |
| 2025-11-21 | 7.91 | 8.20 | 7.91 | 8.04 | +0.75% | 58,518 |
| 2025-11-20 | 8.00 | 8.05 | 7.92 | 7.98 | -0.62% | 34,235 |
| 2025-11-19 | 8.05 | 8.06 | 7.97 | 8.03 | -0.25% | 98,161 |
| 2025-11-18 | 8.16 | 8.20 | 7.98 | 8.05 | -1.11% | 46,317 |
| 2025-11-17 | 7.85 | 8.14 | 7.85 | 8.14 | +3.69% | 102,562 |
| 2025-11-14 | 8.10 | 8.10 | 7.80 | 7.85 | -3.09% | 40,008 |
| 2025-11-13 | 8.17 | 8.21 | 8.05 | 8.10 | -1.22% | 4,108 |
| 2025-11-12 | 8.10 | 8.20 | 8.05 | 8.20 | +1.23% | 26,456 |
| 2025-11-11 | 8.15 | 8.15 | 8.10 | 8.10 | +0.00% | 4,189 |
| 2025-11-10 | 8.24 | 8.24 | 8.10 | 8.10 | +0.00% | 6,264 |
| 2025-11-07 | 8.10 | 8.18 | 8.07 | 8.10 | +0.37% | 7,205 |
| 2025-11-06 | 8.05 | 8.08 | 8.00 | 8.07 | +0.88% | 8,720 |
| 2025-11-05 | 7.98 | 8.02 | 7.98 | 8.00 | +0.38% | 5,605 |
| 2025-11-04 | 8.02 | 8.02 | 7.97 | 7.97 | -0.38% | 8,530 |
| 2025-11-03 | 7.99 | 8.03 | 7.99 | 8.00 | +0.00% | 12,075 |
| 2025-10-31 | 8.05 | 8.05 | 7.99 | 8.00 | +0.25% | 9,600 |
| 2025-10-30 | 7.91 | 8.01 | 7.91 | 7.98 | +0.13% | 12,242 |
| 2025-10-29 | 8.00 | 8.01 | 7.96 | 7.97 | -0.50% | 15,504 |
| 2025-10-28 | 8.18 | 8.49 | 8.01 | 8.01 | -2.44% | 37,173 |
| 2025-10-27 | 8.17 | 8.27 | 8.16 | 8.21 | -0.48% | 10,151 |
| 2025-10-24 | 8.29 | 8.30 | 8.24 | 8.25 | +0.61% | 9,721 |
| 2025-10-23 | 8.16 | 8.22 | 8.16 | 8.20 | +0.24% | 23,075 |
| 2025-10-22 | 8.25 | 8.30 | 8.16 | 8.18 | +0.12% | 13,080 |
| 2025-10-21 | 8.39 | 8.39 | 8.12 | 8.17 | -1.21% | 61,635 |
| 2025-10-20 | 8.39 | 8.47 | 8.22 | 8.27 | +1.60% | 39,613 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+16.18%). Schwächster Monat: Mai (-5.34%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sagicor Financial Company (SFC.TO)?
8.34 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SFC.TO?
10.53 im Hoch und 7.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Sagicor Financial Company?
Historisch war der stärkste Kalendermonat von SFC.TO der Dez (Durchschnitt +16.18%), der schwächste der Mai (Durchschnitt -5.34%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.