Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 44,252
-207 (-0.47%)
At close: Feb 20, 2026
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44,647.00 | 44,779.00 | 44,252.00 | 44,252.00 | 44,252.00 | -0.47% | 17,039 |
| Feb 19, 2026 | 44,502.00 | 45,079.00 | 44,459.00 | 44,459.00 | 44,459.00 | -0.63% | 21,644 |
| Feb 18, 2026 | 44,354.00 | 45,500.00 | 44,354.00 | 44,742.00 | 44,742.00 | 0.87% | 27,462 |
| Feb 17, 2026 | 44,455.00 | 44,755.00 | 44,273.00 | 44,354.00 | 44,354.00 | -0.25% | 32,204 |
| Feb 16, 2026 | 44,565.00 | 44,899.00 | 44,185.00 | 44,466.00 | 44,466.00 | 0.43% | 22,832 |
| Feb 13, 2026 | 45,373.00 | 45,373.00 | 44,277.00 | 44,277.00 | 44,277.00 | -1.95% | 54,026 |
| Feb 12, 2026 | 44,657.00 | 45,298.00 | 43,575.00 | 45,156.00 | 45,156.00 | 0.64% | 77,030 |
| Feb 11, 2026 | 46,172.00 | 46,172.00 | 44,657.00 | 44,868.00 | 44,868.00 | -0.67% | 85,290 |
| Feb 10, 2026 | 44,668.00 | 45,298.00 | 44,409.00 | 45,170.00 | 45,170.00 | 1.16% | 44,132 |
| Feb 9, 2026 | 44,483.00 | 44,698.00 | 44,217.00 | 44,652.00 | 44,652.00 | 0.64% | 18,023 |
| Feb 6, 2026 | 44,150.00 | 44,655.00 | 44,150.00 | 44,366.00 | 44,366.00 | 0.21% | 30,156 |
| Feb 5, 2026 | 44,795.00 | 44,795.00 | 44,201.00 | 44,275.00 | 44,275.00 | -0.82% | 87,459 |
| Feb 4, 2026 | 44,746.00 | 44,940.00 | 44,149.00 | 44,643.00 | 44,643.00 | 0.14% | 91,939 |
| Feb 3, 2026 | 44,100.00 | 44,581.00 | 44,088.00 | 44,581.00 | 44,581.00 | 1.18% | 54,089 |
| Feb 2, 2026 | 42,271.00 | 44,061.00 | 41,894.00 | 44,061.00 | 44,061.00 | 2.40% | 26,264 |
| Jan 30, 2026 | 43,100.00 | 43,816.00 | 43,030.00 | 43,030.00 | 43,030.00 | -0.39% | 183,668 |
| Jan 29, 2026 | 42,681.00 | 43,476.00 | 42,681.00 | 43,200.00 | 43,200.00 | 1.18% | 53,225 |
| Jan 28, 2026 | 42,614.00 | 42,858.00 | 42,124.00 | 42,696.00 | 42,696.00 | 0.58% | 48,638 |
| Jan 27, 2026 | 43,164.00 | 43,164.00 | 42,251.00 | 42,450.00 | 42,450.00 | -0.08% | 25,850 |
| Jan 26, 2026 | 42,500.00 | 42,500.00 | 42,049.00 | 42,485.00 | 42,485.00 | 0.82% | 17,932 |
| Jan 23, 2026 | 42,294.00 | 42,800.00 | 42,099.00 | 42,139.00 | 42,139.00 | -1.81% | 40,429 |
| Jan 22, 2026 | 42,749.00 | 43,040.00 | 42,578.00 | 42,914.00 | 42,914.00 | 1.24% | 67,199 |
| Jan 21, 2026 | 42,187.00 | 42,458.00 | 41,880.00 | 42,390.00 | 42,390.00 | 0.92% | 41,233 |
| Jan 20, 2026 | 42,295.00 | 42,295.00 | 41,814.00 | 42,004.00 | 42,004.00 | -0.69% | 58,290 |
| Jan 19, 2026 | 42,372.00 | 42,628.00 | 42,057.00 | 42,297.00 | 42,297.00 | -0.91% | 29,620 |
| Jan 16, 2026 | 42,399.00 | 42,741.00 | 42,120.00 | 42,687.00 | 42,687.00 | 0.76% | 96,161 |
| Jan 15, 2026 | 41,456.00 | 42,567.00 | 41,456.00 | 42,364.00 | 42,364.00 | 2.14% | 64,225 |
| Jan 14, 2026 | 41,347.00 | 41,689.00 | 40,800.00 | 41,477.00 | 41,477.00 | 0.32% | 77,470 |
| Jan 13, 2026 | 42,050.00 | 42,050.00 | 41,101.00 | 41,346.00 | 41,346.00 | -0.24% | 84,506 |
| Jan 12, 2026 | 42,035.00 | 42,035.00 | 41,078.00 | 41,446.00 | 41,446.00 | -1.57% | 63,112 |
| Jan 9, 2026 | 42,406.00 | 42,709.00 | 42,105.00 | 42,105.00 | 42,105.00 | -0.71% | 39,737 |
| Jan 8, 2026 | 41,771.00 | 42,497.00 | 41,459.00 | 42,407.00 | 42,407.00 | 0.95% | 35,973 |
| Jan 7, 2026 | 42,360.00 | 42,398.00 | 41,944.00 | 42,006.00 | 42,006.00 | -1.26% | 51,253 |
| Jan 6, 2026 | 42,137.00 | 42,856.00 | 42,137.00 | 42,542.00 | 42,542.00 | -0.27% | 69,632 |
| Jan 5, 2026 | 42,508.00 | 42,672.00 | 42,075.00 | 42,658.00 | 42,658.00 | - | 57,235 |
| Jan 2, 2026 | 42,458.00 | 43,100.00 | 42,069.00 | 42,658.00 | 42,658.00 | -0.20% | 38,769 |
| Dec 31, 2025 | 42,502.00 | 42,827.00 | 42,449.00 | 42,745.00 | 42,745.00 | 0.32% | 11,060 |
| Dec 30, 2025 | 42,247.00 | 42,741.00 | 42,247.00 | 42,607.00 | 42,607.00 | -0.22% | 28,990 |
| Dec 29, 2025 | 42,766.00 | 42,845.00 | 42,570.00 | 42,700.00 | 42,700.00 | -0.87% | 9,235 |
| Dec 24, 2025 | 42,900.00 | 43,100.00 | 42,854.00 | 43,074.00 | 43,074.00 | 0.44% | 12,259 |
| Dec 23, 2025 | 42,600.00 | 42,962.00 | 42,366.00 | 42,884.00 | 42,884.00 | 0.67% | 26,808 |
| Dec 22, 2025 | 42,253.00 | 42,620.00 | 41,864.00 | 42,600.00 | 42,600.00 | 0.82% | 48,760 |
| Dec 19, 2025 | 42,472.00 | 42,597.00 | 41,830.00 | 42,253.00 | 42,253.00 | -0.56% | 127,760 |
| Dec 18, 2025 | 42,500.00 | 42,653.00 | 41,995.00 | 42,490.00 | 42,490.00 | 1.29% | 57,580 |
| Dec 17, 2025 | 41,457.00 | 42,245.00 | 41,384.00 | 41,948.00 | 41,948.00 | 0.46% | 195,181 |
| Dec 15, 2025 | 41,716.00 | 41,997.00 | 41,457.00 | 41,758.00 | 41,758.00 | -0.10% | 101,931 |
| Dec 12, 2025 | 41,451.00 | 41,847.00 | 41,451.00 | 41,800.00 | 41,800.00 | 0.48% | 77,124 |
| Dec 11, 2025 | 41,638.00 | 41,903.00 | 41,445.00 | 41,600.00 | 41,600.00 | -0.72% | 108,621 |
| Dec 10, 2025 | 41,453.00 | 41,908.00 | 41,453.00 | 41,900.00 | 41,900.00 | 0.36% | 25,826 |
| Dec 9, 2025 | 41,597.00 | 42,133.00 | 41,597.00 | 41,751.00 | 41,751.00 | - | 77,855 |