Sanlam Limited (JSE:SLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,457.00
+31.00 (0.37%)
Aug 6, 2025, 3:46 PM SAST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 8,400.00 | 8,547.00 | 8,400.00 | 8,491.00 | 8,491.00 | 0.77% | 1,825,804 |
| Aug 5, 2025 | 8,549.00 | 8,569.00 | 8,417.00 | 8,426.00 | 8,427.00 | -1.46% | 5,878,204 |
| Aug 4, 2025 | 8,711.00 | 8,711.00 | 8,456.00 | 8,551.00 | 8,551.00 | -1.04% | 5,557,912 |
| Aug 1, 2025 | 8,825.00 | 8,825.00 | 8,564.00 | 8,641.00 | 8,641.00 | -1.39% | 2,721,019 |
| Jul 31, 2025 | 8,643.00 | 8,812.00 | 8,633.00 | 8,763.00 | 8,763.00 | 1.52% | 6,090,566 |
| Jul 30, 2025 | 8,615.00 | 8,675.00 | 8,540.00 | 8,632.00 | 8,632.00 | 0.13% | 2,298,526 |
| Jul 29, 2025 | 8,623.00 | 8,687.00 | 8,577.00 | 8,621.00 | 8,621.00 | -0.06% | 4,627,756 |
| Jul 28, 2025 | 8,571.00 | 8,626.00 | 8,550.00 | 8,626.00 | 8,626.00 | 0.49% | 3,377,558 |
| Jul 25, 2025 | 8,609.00 | 8,775.00 | 8,576.00 | 8,584.00 | 8,584.00 | -1.63% | 3,885,134 |
| Jul 24, 2025 | 8,603.00 | 8,786.00 | 8,603.00 | 8,726.00 | 8,726.00 | 0.25% | 1,995,276 |
| Jul 23, 2025 | 8,660.00 | 8,730.00 | 8,625.00 | 8,704.00 | 8,704.00 | 0.40% | 2,356,555 |
| Jul 22, 2025 | 8,844.00 | 8,844.00 | 8,655.00 | 8,669.00 | 8,669.00 | -1.33% | 1,479,066 |
| Jul 21, 2025 | 8,787.00 | 8,900.00 | 8,724.00 | 8,786.00 | 8,786.00 | -0.75% | 1,852,955 |
| Jul 18, 2025 | 8,720.00 | 8,881.00 | 8,591.00 | 8,852.00 | 8,852.00 | 2.38% | 2,623,123 |
| Jul 17, 2025 | 8,594.00 | 8,895.00 | 8,574.00 | 8,646.00 | 8,646.00 | -0.48% | 2,543,121 |
| Jul 16, 2025 | 8,550.00 | 8,688.00 | 8,426.00 | 8,688.00 | 8,688.00 | 1.79% | 2,020,620 |
| Jul 15, 2025 | 8,557.00 | 8,631.00 | 8,491.00 | 8,535.00 | 8,535.00 | -0.39% | 2,965,131 |
| Jul 14, 2025 | 8,674.00 | 8,674.00 | 8,538.00 | 8,568.00 | 8,568.00 | -0.50% | 2,449,169 |
| Jul 11, 2025 | 8,652.00 | 8,790.00 | 8,567.00 | 8,611.00 | 8,611.00 | -2.03% | 2,927,256 |
| Jul 10, 2025 | 8,742.00 | 8,856.00 | 8,731.00 | 8,789.00 | 8,789.00 | -0.13% | 1,938,360 |
| Jul 9, 2025 | 8,740.00 | 8,988.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.72% | 2,985,116 |
| Jul 8, 2025 | 8,775.00 | 8,868.00 | 8,696.00 | 8,864.00 | 8,864.00 | 0.21% | 2,363,811 |
| Jul 7, 2025 | 8,920.00 | 8,925.00 | 8,766.00 | 8,845.00 | 8,845.00 | -0.39% | 932,454 |
| Jul 4, 2025 | 8,890.00 | 8,964.00 | 8,798.00 | 8,880.00 | 8,880.00 | -0.83% | 1,226,749 |
| Jul 3, 2025 | 8,750.00 | 8,966.00 | 8,722.00 | 8,954.00 | 8,954.00 | 1.44% | 2,301,393 |
| Jul 2, 2025 | 8,856.00 | 8,988.00 | 8,637.00 | 8,827.00 | 8,827.00 | -1.62% | 3,235,161 |
| Jul 1, 2025 | 8,800.00 | 8,997.00 | 8,800.00 | 8,972.00 | 8,972.00 | 1.16% | 2,463,350 |
| Jun 30, 2025 | 8,865.00 | 8,933.00 | 8,802.00 | 8,869.00 | 8,869.00 | 0.49% | 2,414,179 |
| Jun 27, 2025 | 8,737.00 | 8,829.00 | 8,711.00 | 8,826.00 | 8,826.00 | 1.13% | 2,966,450 |
| Jun 26, 2025 | 8,918.00 | 8,918.00 | 8,725.00 | 8,727.00 | 8,727.00 | -1.05% | 2,286,240 |
| Jun 25, 2025 | 8,933.00 | 9,040.00 | 8,725.00 | 8,820.00 | 8,820.00 | -1.56% | 2,858,350 |
| Jun 24, 2025 | 8,745.00 | 9,025.00 | 8,745.00 | 8,960.00 | 8,960.00 | 3.02% | 2,701,190 |
| Jun 23, 2025 | 8,842.00 | 8,842.00 | 8,588.00 | 8,697.00 | 8,697.00 | -1.22% | 1,812,124 |
| Jun 20, 2025 | 8,800.00 | 8,873.00 | 8,696.00 | 8,804.00 | 8,804.00 | 1.08% | 15,412,098 |
| Jun 19, 2025 | 8,643.00 | 8,715.00 | 8,513.00 | 8,710.00 | 8,710.00 | 0.75% | 7,768,031 |
| Jun 18, 2025 | 8,949.00 | 8,949.00 | 8,495.00 | 8,645.00 | 8,645.00 | - | 2,274,247 |
| Jun 17, 2025 | 8,560.00 | 8,792.00 | 8,560.00 | 8,645.00 | 8,645.00 | -0.37% | 3,087,900 |
| Jun 13, 2025 | 8,975.00 | 8,975.00 | 8,641.00 | 8,677.00 | 8,677.00 | -2.78% | 3,945,430 |
| Jun 12, 2025 | 9,070.00 | 9,070.00 | 8,839.00 | 8,925.00 | 8,925.00 | -0.32% | 3,180,414 |
| Jun 11, 2025 | 9,074.00 | 9,074.00 | 8,926.00 | 8,954.00 | 8,954.00 | -0.95% | 2,191,441 |
| Jun 10, 2025 | 9,000.00 | 9,106.00 | 8,955.00 | 9,040.00 | 9,040.00 | 1.47% | 5,934,221 |
| Jun 9, 2025 | 8,950.00 | 9,096.00 | 8,716.00 | 8,909.00 | 8,909.00 | -1.64% | 7,286,887 |
| Jun 6, 2025 | 8,930.00 | 9,058.00 | 8,898.00 | 9,058.00 | 9,058.00 | 1.44% | 4,710,884 |
| Jun 5, 2025 | 8,988.00 | 9,108.00 | 8,875.00 | 8,929.00 | 8,929.00 | -0.48% | 5,914,681 |
| Jun 4, 2025 | 8,920.00 | 8,985.00 | 8,868.00 | 8,972.00 | 8,972.00 | 1.47% | 2,837,967 |
| Jun 3, 2025 | 8,890.00 | 8,929.00 | 8,765.00 | 8,842.00 | 8,842.00 | 0.35% | 3,078,230 |
| Jun 2, 2025 | 8,900.00 | 8,941.00 | 8,677.00 | 8,811.00 | 8,811.00 | -0.59% | 3,874,568 |
| May 30, 2025 | 8,900.00 | 8,975.00 | 8,794.00 | 8,863.00 | 8,863.00 | -0.11% | 10,398,801 |
| May 29, 2025 | 8,750.00 | 8,890.00 | 8,722.00 | 8,873.00 | 8,873.00 | 1.81% | 2,721,708 |
| May 28, 2025 | 8,788.00 | 8,788.00 | 8,673.00 | 8,715.00 | 8,715.00 | 0.09% | 1,401,434 |