Sagicor Financial Company Ltd (SGCFF) Exchange: PINK
Data as of July 1, 2022
$5.09 ($0.00) 0.00%
Sagicor Financial Company Ltd - Daily Information
Click for more stock information on Sagicor Financial Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 1, 2022 |
| Open | $5.09 |
| Previous Close | $5.09 |
| High | $5.09 |
| Low | $5.09 |
| Adjusted Open | $5.09 |
| Previous Adjusted Close | $5.09 |
| Adjusted High | $5.09 |
| Adjusted Low | $5.09 |
About Sagicor Financial Company Ltd (SGCFF)
Invest in Sagicor Financial Company Ltd (SGCFF)
Historical Stock Data for Sagicor Financial Company Ltd (SGCFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-30 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-28 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-27 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-24 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-23 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-22 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-17 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 3,100 |
| 2022-06-16 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-15 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 205 |
| 2022-06-14 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2,600 |
| 2022-06-13 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-10 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-09 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-07 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-06-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 12 |
| 2022-06-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 49,800 |
| 2022-06-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2022-05-31 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 600 |
| 2022-05-27 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-05-26 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2022-05-25 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 2,000 |
| 2022-05-24 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-05-23 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 0 |
| 2022-05-20 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 200 |
| 2022-05-19 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 0 |
| 2022-05-18 | $5.06 | $5.06 | $5.06 | $5.06 | $5.00 | 11,067 |
| 2022-05-17 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2022-05-16 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 1,000 |
| 2022-05-13 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2022-05-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2022-05-11 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2022-05-10 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2022-05-09 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2022-05-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2022-05-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.96 | 0 |
| 2022-05-04 | $5.03 | $5.03 | $5.02 | $5.02 | $4.97 | 5 |
| 2022-05-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.97 | 0 |
| 2022-05-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.97 | 0 |
| 2022-04-29 | $5.02 | $5.02 | $5.02 | $5.02 | $4.97 | 0 |
| 2022-04-28 | $5.02 | $5.02 | $5.02 | $5.02 | $4.97 | 0 |
| 2022-04-27 | $5.02 | $5.02 | $5.02 | $5.02 | $4.97 | 0 |
| 2022-04-26 | $5.02 | $5.02 | $5.02 | $5.02 | $4.97 | 0 |
| 2022-04-25 | $5.02 | $5.02 | $5.02 | $5.02 | $4.97 | 1,217 |
| 2022-04-22 | $5.02 | $5.02 | $5.02 | $5.02 | $4.97 | 0 |
| 2022-04-21 | $5.09 | $5.09 | $5.02 | $5.02 | $4.97 | 1,217 |
| 2022-04-20 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 0 |
| 2022-04-19 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 0 |
| 2022-04-18 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 0 |
| 2022-04-14 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 0 |
| 2022-04-13 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 0 |
| 2022-04-12 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 0 |
| 2022-04-11 | $5.04 | $5.04 | $5.04 | $5.04 | $4.98 | 0 |
| 2022-04-08 | $5.05 | $5.05 | $5.03 | $5.04 | $4.98 | 8,115 |
| 2022-04-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.06 | 0 |
| 2022-04-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.06 | 0 |
| 2022-04-05 | $5.13 | $5.13 | $5.12 | $5.12 | $5.06 | 21,000 |
| 2022-04-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.06 | 11,000 |
| 2022-04-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.14 | 0 |
| 2022-03-31 | $5.20 | $5.20 | $5.20 | $5.20 | $5.09 | 32,000 |
| 2022-03-30 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-29 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-28 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 130,000 |
| 2022-03-24 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-23 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-22 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 25 |
| 2022-03-21 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-18 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-17 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-15 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 79 |
| 2022-03-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 25 |
| 2022-03-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-10 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-09 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-03-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-28 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-24 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-23 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-22 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-18 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-17 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-15 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-10 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-09 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-08 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 0 |
| 2022-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | 21,684 |
| 2022-02-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.80 | 0 |
| 2022-02-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.80 | 0 |
| 2022-01-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.80 | 1,000 |
| 2022-01-28 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-27 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-26 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-25 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-24 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-21 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-20 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-19 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-18 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-14 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-13 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-12 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-11 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-10 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-07 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-05 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 10 |
| 2022-01-04 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2022-01-03 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2021-12-31 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2021-12-30 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2021-12-29 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 0 |
| 2021-12-28 | $3.14 | $3.14 | $3.14 | $3.14 | $3.07 | 200 |
| 2021-12-27 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2021-12-23 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2021-12-22 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2021-12-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 0 |
| 2021-12-20 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 3 |
| 2021-12-17 | $4.89 | $4.89 | $4.89 | $4.89 | $4.78 | 57 |
| 2021-12-16 | $4.89 | $4.89 | $4.88 | $4.89 | $4.78 | 1,000 |
| 2021-12-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.86 | 0 |
| 2021-12-14 | $4.99 | $4.99 | $4.97 | $4.97 | $4.86 | 600 |
| 2021-12-13 | $4.78 | $5.20 | $4.77 | $5.20 | $5.09 | 11,300 |
| 2021-12-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.70 | 1,000 |
| 2021-12-09 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 0 |
| 2021-12-08 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 0 |
| 2021-12-07 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 0 |
| 2021-12-06 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 0 |
| 2021-12-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 0 |
| 2021-12-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 0 |
| 2021-12-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 0 |
| 2021-11-30 | $4.74 | $4.74 | $4.74 | $4.74 | $4.64 | 6,176 |
| 2021-11-29 | $5.21 | $5.21 | $5.21 | $5.21 | $5.10 | 0 |
| 2021-11-26 | $5.21 | $5.21 | $5.21 | $5.21 | $5.10 | 2,900 |
| 2021-11-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.10 | 0 |
| 2021-11-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.04 | 0 |
| 2021-11-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.04 | 0 |
| 2021-11-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.04 | 0 |
| 2021-11-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.04 | 2,700 |
| 2021-11-17 | $5.23 | $5.23 | $5.22 | $5.22 | $5.05 | 19,100 |
| 2021-11-16 | $5.25 | $5.25 | $5.25 | $5.25 | $5.08 | 2,500 |
| 2021-11-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.09 | 15,200 |
| 2021-11-12 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-11 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-10 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-09 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-08 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-05 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-04 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-03 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-02 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-11-01 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-10-29 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 0 |
| 2021-10-28 | $5.09 | $5.09 | $5.09 | $5.09 | $4.93 | 1,000 |
| 2021-10-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.69 | 0 |
| 2021-10-12 | $4.96 | $4.96 | $4.85 | $4.85 | $4.69 | 16,419 |
| 2021-10-11 | $4.77 | $4.77 | $4.77 | $4.77 | $4.62 | 0 |
| 2021-10-08 | $4.77 | $4.77 | $4.77 | $4.77 | $4.62 | 0 |
| 2021-10-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.62 | 0 |
| 2021-10-06 | $4.77 | $4.77 | $4.77 | $4.77 | $4.62 | 0 |
| 2021-10-05 | $4.85 | $4.85 | $4.77 | $4.77 | $4.62 | 10,416 |
| 2021-10-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.85 | 0 |
| 2021-10-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.85 | 0 |
| 2021-09-30 | $5.01 | $5.01 | $5.01 | $5.01 | $4.85 | 0 |
| 2021-09-29 | $5.01 | $5.01 | $5.01 | $5.01 | $4.85 | 0 |
| 2021-09-28 | $5.01 | $5.01 | $5.01 | $5.01 | $4.85 | 200 |
| 2021-09-27 | $5.21 | $5.21 | $5.21 | $5.21 | $5.04 | 450 |
| 2021-09-24 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-23 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-22 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-21 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-20 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-16 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-15 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-14 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-13 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-10 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 0 |
| 2021-09-07 | $5.05 | $5.05 | $5.05 | $5.05 | $4.89 | 450 |
| 2021-09-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 0 |
| 2021-09-02 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 0 |
| 2021-09-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 0 |
| 2021-08-31 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 0 |
| 2021-08-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 0 |
| 2021-08-27 | $5.00 | $5.00 | $5.00 | $5.00 | $4.84 | 0 |
| 2021-08-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.79 | 20 |
| 2021-08-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.79 | 100 |
| 2021-08-24 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-23 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-20 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-19 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 250 |
| 2021-08-16 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-13 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-12 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-11 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 10 |
| 2021-08-10 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-09 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-03 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-08-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-07-30 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-07-29 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-07-28 | $4.81 | $4.81 | $4.81 | $4.81 | $4.61 | 0 |
| 2021-07-27 | $4.82 | $4.82 | $4.81 | $4.81 | $4.61 | 500 |
| 2021-07-26 | $4.84 | $4.84 | $4.84 | $4.84 | $4.63 | 0 |
| 2021-07-23 | $4.84 | $4.84 | $4.84 | $4.84 | $4.63 | 79 |
| 2021-07-22 | $4.84 | $4.84 | $4.84 | $4.84 | $4.63 | 0 |
| 2021-07-21 | $4.84 | $4.84 | $4.84 | $4.84 | $4.63 | 0 |
| 2021-07-20 | $4.84 | $4.84 | $4.84 | $4.84 | $4.63 | 300 |
| 2021-07-19 | $4.82 | $4.96 | $4.82 | $4.96 | $4.75 | 300 |
| 2021-07-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.61 | 100 |
| 2021-07-15 | $5.06 | $5.06 | $5.06 | $5.06 | $4.84 | 0 |
| 2021-07-14 | $5.06 | $5.06 | $5.06 | $5.06 | $4.84 | 0 |
| 2021-07-13 | $5.06 | $5.06 | $5.06 | $5.06 | $4.84 | 500 |
| 2021-07-12 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-07-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-07-08 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-07-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-07-06 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-07-02 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 4 |
| 2021-07-01 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-06-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-06-29 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-06-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-06-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 4 |
| 2021-06-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 0 |
| 2021-06-23 | $5.29 | $5.29 | $5.29 | $5.29 | $5.06 | 800 |
| 2021-06-22 | $5.00 | $5.00 | $5.00 | $5.00 | $4.79 | 0 |
| 2021-06-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.79 | 0 |
| 2021-06-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.79 | 300 |
| 2021-06-17 | $5.61 | $5.61 | $5.61 | $5.61 | $5.37 | 0 |
| 2021-06-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.37 | 0 |
| 2021-06-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.37 | 0 |
| 2021-06-14 | $5.61 | $5.61 | $5.61 | $5.61 | $5.37 | 800 |
| 2021-06-11 | $5.35 | $5.61 | $5.20 | $5.61 | $5.37 | 1,850 |
| 2021-06-10 | $5.58 | $5.58 | $5.58 | $5.58 | $5.34 | 1,900 |
| 2021-06-09 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 55 |
| 2021-06-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 0 |
| 2021-06-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 0 |
| 2021-06-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 0 |
| 2021-06-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 0 |
| 2021-06-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 9 |
| 2021-06-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 9 |
| 2021-05-28 | $5.45 | $5.46 | $5.35 | $5.35 | $5.12 | 28,657 |
| 2021-05-27 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 3,600 |
| 2021-05-26 | $5.22 | $5.35 | $5.20 | $5.35 | $5.12 | 1,900 |
| 2021-05-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.12 | 2,200 |
| 2021-05-24 | $5.54 | $5.54 | $5.54 | $5.54 | $5.31 | 0 |
| 2021-05-21 | $5.54 | $5.54 | $5.54 | $5.54 | $5.31 | 0 |
| 2021-05-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.25 | 0 |
| 2021-05-19 | $5.54 | $5.54 | $5.54 | $5.54 | $5.25 | 220 |
| 2021-05-18 | $5.05 | $5.05 | $5.05 | $5.05 | $4.79 | 0 |
| 2021-05-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.79 | 0 |
| 2021-05-14 | $5.40 | $5.40 | $5.00 | $5.05 | $4.79 | 7,371 |
| 2021-05-13 | $5.35 | $5.35 | $5.35 | $5.35 | $5.07 | 0 |
| 2021-05-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.07 | 0 |
| 2021-05-11 | $5.34 | $5.35 | $5.34 | $5.35 | $5.07 | 900 |
| 2021-05-10 | $5.71 | $5.80 | $5.71 | $5.80 | $5.49 | 4,200 |
| 2021-05-07 | $5.25 | $5.29 | $5.23 | $5.24 | $4.97 | 2,100 |
| 2021-05-06 | $5.25 | $5.26 | $5.25 | $5.26 | $4.98 | 500 |
| 2021-05-05 | $5.14 | $5.25 | $5.12 | $5.25 | $4.98 | 3,800 |
| 2021-05-04 | $5.00 | $5.02 | $5.00 | $5.02 | $4.76 | 1,280,205 |
| 2021-05-03 | $4.97 | $4.97 | $4.97 | $4.97 | $4.71 | 1,000 |
| 2021-04-30 | $4.96 | $4.96 | $4.96 | $4.96 | $4.70 | 0 |
| 2021-04-29 | $4.95 | $4.96 | $4.95 | $4.96 | $4.70 | 4,900 |
| 2021-04-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.50 | 0 |
| 2021-04-27 | $4.75 | $4.75 | $4.75 | $4.75 | $4.50 | 0 |
| 2021-04-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.50 | 0 |
| 2021-04-23 | $4.75 | $4.75 | $4.75 | $4.75 | $4.50 | 0 |
| 2021-04-22 | $4.75 | $4.75 | $4.75 | $4.75 | $4.50 | 0 |
| 2021-04-21 | $4.75 | $4.75 | $4.75 | $4.75 | $4.50 | 4,104 |
| 2021-04-20 | $4.74 | $4.74 | $4.72 | $4.72 | $4.47 | 5,600 |
| 2021-04-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.53 | 277,131 |
| 2021-04-16 | $4.74 | $4.75 | $4.74 | $4.75 | $4.50 | 126,540 |
| 2021-04-15 | $4.72 | $4.72 | $4.72 | $4.72 | $4.47 | 0 |
| 2021-04-14 | $4.72 | $4.72 | $4.72 | $4.72 | $4.47 | 0 |
| 2021-04-13 | $4.72 | $4.72 | $4.72 | $4.72 | $4.47 | 0 |
| 2021-04-12 | $4.72 | $4.72 | $4.72 | $4.72 | $4.47 | 0 |
| 2021-04-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.47 | 0 |
| 2021-04-08 | $4.68 | $4.72 | $4.68 | $4.72 | $4.47 | 5,605 |
| 2021-04-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.45 | 31,400 |
| 2021-04-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.27 | 0 |
| 2021-04-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.27 | 0 |
| 2021-04-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.27 | 0 |
| 2021-03-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.27 | 0 |
| 2021-03-30 | $4.50 | $4.50 | $4.50 | $4.50 | $4.27 | 0 |
| 2021-03-29 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 0 |
| 2021-03-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 683 |
| 2021-03-25 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 0 |
| 2021-03-24 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 0 |
| 2021-03-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 1,000 |
| 2021-03-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 0 |
| 2021-03-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 0 |
| 2021-03-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 0 |
| 2021-03-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 0 |
| 2021-03-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 15 |
| 2021-03-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 0 |
| 2021-03-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.21 | 1,000 |
| 2021-03-11 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-03-10 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-03-09 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-03-08 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 5 |
| 2021-03-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-03-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-03-03 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-03-02 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-03-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-02-26 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-02-25 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-02-24 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-02-23 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-02-22 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 41,200 |
| 2021-02-19 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 0 |
| 2021-02-18 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 41,200 |
| 2021-02-17 | $4.72 | $4.72 | $4.72 | $4.72 | $4.42 | 600 |
| 2021-02-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.52 | 1,800 |
| 2021-02-12 | $4.83 | $4.83 | $4.83 | $4.83 | $4.52 | 100 |
| 2021-02-11 | $4.83 | $4.83 | $4.83 | $4.83 | $4.52 | 100 |
| 2021-02-10 | $4.87 | $4.87 | $4.87 | $4.87 | $4.56 | 4,392 |
| 2021-02-09 | $4.78 | $4.87 | $4.75 | $4.87 | $4.56 | 4,392 |
| 2021-02-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.56 | 100 |
| 2021-02-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.52 | 100 |
| 2021-02-04 | $4.83 | $4.83 | $4.83 | $4.83 | $4.52 | 1,900 |
| 2021-02-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-02-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-02-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-29 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-28 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-27 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-26 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-25 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-22 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-21 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-20 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-19 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-15 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 6,410 |
| 2021-01-14 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-13 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-12 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-11 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-08 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2021-01-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.70 | 0 |
| 2020-12-31 | $5.00 | $5.02 | $5.00 | $5.02 | $4.70 | 1,945 |
| 2020-12-30 | $5.00 | $5.00 | $5.00 | $5.00 | $4.68 | 0 |
| 2020-12-29 | $5.00 | $5.00 | $5.00 | $5.00 | $4.68 | 735 |
| 2020-12-28 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-24 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-23 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-22 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-21 | $4.95 | $4.95 | $4.95 | $4.95 | $4.64 | 100 |
| 2020-12-18 | $4.95 | $4.95 | $4.95 | $4.95 | $4.64 | 9,900 |
| 2020-12-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.64 | 500 |
| 2020-12-16 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-15 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-14 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-11 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-10 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-09 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-08 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-07 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-02 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-12-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-11-30 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-11-27 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-11-25 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-11-24 | $5.01 | $5.01 | $5.01 | $5.01 | $4.69 | 0 |
| 2020-11-23 | $5.01 | $5.01 | $5.01 | $5.01 | $4.64 | 0 |
| 2020-11-20 | $5.01 | $5.01 | $5.01 | $5.01 | $4.64 | 0 |
| 2020-11-19 | $5.01 | $5.01 | $5.01 | $5.01 | $4.64 | 0 |
| 2020-11-18 | $5.01 | $5.01 | $5.01 | $5.01 | $4.64 | 0 |
| 2020-11-17 | $5.01 | $5.01 | $5.01 | $5.01 | $4.64 | 0 |
| 2020-11-16 | $5.01 | $5.01 | $5.01 | $5.01 | $4.64 | 0 |
| 2020-11-13 | $5.01 | $5.01 | $5.01 | $5.01 | $4.64 | 1,100 |
| 2020-11-12 | $5.01 | $5.01 | $5.01 | $5.01 | $4.64 | 1,200 |
| 2020-11-11 | $5.17 | $5.17 | $5.04 | $5.04 | $4.67 | 5,600 |
| 2020-11-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-11-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-11-06 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-11-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-11-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-11-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 2,148 |
| 2020-11-02 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-30 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-29 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-28 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-27 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-26 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-23 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-22 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-21 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-20 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-19 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-16 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-15 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-14 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-13 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-12 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-09 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-08 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-07 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-06 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-05 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 20 |
| 2020-10-02 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-10-01 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-09-30 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-09-29 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-09-28 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-09-25 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-09-24 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-09-23 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 0 |
| 2020-09-22 | $5.19 | $5.19 | $5.19 | $5.19 | $4.80 | 27,600 |
| 2020-09-21 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 4,400 |
| 2020-09-18 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-17 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-16 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-15 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-14 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-11 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-09 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-08 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2020-09-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 565 |
| 2020-09-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-09-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 300 |
| 2020-09-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-08-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-08-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-08-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-08-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 0 |
| 2020-08-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.44 | 300 |
| 2020-08-06 | $4.77 | $4.77 | $4.77 | $4.77 | $4.36 | 20 |
| 2020-08-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.36 | 788 |
| 2020-08-04 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-08-03 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-31 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-30 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-29 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-28 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-27 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-24 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-23 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 1,882 |
| 2020-07-22 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-21 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-20 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-17 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 691 |
| 2020-07-16 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 1,882 |
| 2020-07-15 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-14 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 871 |
| 2020-07-13 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-10 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-09 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-08 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 0 |
| 2020-07-07 | $4.04 | $4.04 | $4.04 | $4.04 | $3.70 | 449,473 |
| 2020-07-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.71 | 172,035 |
| 2020-07-02 | $4.02 | $4.02 | $4.02 | $4.02 | $3.68 | 500 |
| 2020-07-01 | $3.97 | $3.97 | $3.97 | $3.97 | $3.63 | 0 |
| 2020-06-30 | $4.03 | $4.03 | $3.97 | $3.97 | $3.63 | 49,972 |
| 2020-06-29 | $4.01 | $4.01 | $4.01 | $4.01 | $3.67 | 0 |
| 2020-06-26 | $4.01 | $4.01 | $4.01 | $4.01 | $3.67 | 0 |
| 2020-06-25 | $4.01 | $4.01 | $4.01 | $4.01 | $3.67 | 0 |
| 2020-06-24 | $4.01 | $4.01 | $4.01 | $4.01 | $3.67 | 0 |
| 2020-06-23 | $4.01 | $4.01 | $4.01 | $4.01 | $3.67 | 0 |
| 2020-06-22 | $4.01 | $4.01 | $4.01 | $4.01 | $3.67 | 0 |
| 2020-06-19 | $4.01 | $4.01 | $4.01 | $4.01 | $3.67 | 20,200 |
| 2020-06-18 | $3.61 | $4.06 | $3.61 | $4.03 | $3.69 | 53,500 |
| 2020-06-17 | $3.77 | $3.77 | $3.59 | $3.60 | $3.29 | 17,104 |
| 2020-06-16 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 6,100 |
| 2020-06-15 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 500 |
| 2020-06-12 | $4.03 | $4.03 | $4.03 | $4.03 | $3.69 | 27,400 |
| 2020-06-11 | $4.03 | $4.03 | $4.03 | $4.03 | $3.68 | 200 |
| 2020-06-10 | $4.09 | $4.09 | $4.09 | $4.09 | $3.74 | 100 |
| 2020-06-09 | $4.23 | $4.23 | $4.09 | $4.09 | $3.74 | 7,400 |
| 2020-06-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.43 | 2,900 |
| 2020-06-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.43 | 0 |
| 2020-06-04 | $3.87 | $3.87 | $3.75 | $3.75 | $3.43 | 5,767 |
| 2020-06-03 | $4.22 | $4.22 | $4.10 | $4.10 | $3.75 | 2,200 |
| 2020-06-02 | $4.12 | $4.12 | $4.12 | $4.12 | $3.77 | 0 |
| 2020-06-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.77 | 0 |
| 2020-05-29 | $4.12 | $4.12 | $4.12 | $4.12 | $3.77 | 0 |
| 2020-05-28 | $4.16 | $4.16 | $4.12 | $4.12 | $3.77 | 2,110 |
| 2020-05-27 | $4.13 | $4.13 | $4.13 | $4.13 | $3.78 | 0 |
| 2020-05-26 | $4.13 | $4.13 | $4.13 | $4.13 | $3.78 | 0 |
| 2020-05-22 | $4.13 | $4.13 | $4.13 | $4.13 | $3.78 | 2,110 |
| 2020-05-21 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-20 | $6.08 | $6.08 | $6.08 | $6.08 | $5.56 | 25 |
| 2020-05-19 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-18 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-15 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-14 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-13 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-11 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-08 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-06 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-05 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-04 | $6.13 | $6.13 | $6.13 | $6.13 | $5.61 | 0 |
| 2020-05-01 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-30 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-29 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-28 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-27 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-24 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-23 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 5,000 |
| 2020-04-22 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-21 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-20 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-17 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-16 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-15 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-14 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-13 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-09 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 100 |
| 2020-04-08 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-06 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-03 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-02 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-04-01 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-31 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-30 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-27 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-26 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-25 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-24 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-23 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-20 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-19 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-18 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-17 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-16 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-13 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-11 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-10 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-09 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-06 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-05 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-04 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-03 | $6.13 | $6.13 | $6.13 | $6.13 | $5.56 | 0 |
| 2020-03-02 | $6.21 | $6.21 | $6.13 | $6.13 | $5.56 | 1,800 |
| 2020-02-28 | $6.44 | $6.44 | $6.28 | $6.28 | $5.69 | 28,988 |
| 2020-02-27 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-26 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-25 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-24 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 20 |
| 2020-02-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-20 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-19 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-18 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-14 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-10 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 0 |
| 2020-02-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.34 | 500 |
| 2020-02-04 | $7.11 | $7.11 | $6.99 | $6.99 | $6.34 | 2,500 |
Sagicor Financial Company Ltd (SGCFF) News Headlines
Recent Sagicor Financial Company Ltd (SGCFF) News
Similar Companies to Sagicor Financial Company Ltd (SGCFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |