Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 41,533
-101 (-0.24%)
Last updated: Nov 10, 2025, 4:05 PM SAST
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 41,826.00 | 41,839.00 | 41,066.00 | 41,714.00 | 41,712.00 | 0.19% | 72,446 |
| Nov 7, 2025 | 41,775.00 | 41,902.00 | 41,190.00 | 41,635.00 | 41,635.00 | -1.00% | 151,764 |
| Nov 6, 2025 | 41,695.00 | 42,054.00 | 41,501.00 | 42,054.00 | 42,054.00 | 0.94% | 58,049 |
| Nov 5, 2025 | 41,100.00 | 41,680.00 | 41,100.00 | 41,662.00 | 41,662.00 | 1.37% | 82,208 |
| Nov 4, 2025 | 41,054.00 | 41,529.00 | 40,934.00 | 41,099.00 | 41,099.00 | -0.32% | 396,750 |
| Nov 3, 2025 | 41,914.00 | 41,914.00 | 41,099.00 | 41,231.00 | 41,231.00 | -0.31% | 106,369 |
| Oct 31, 2025 | 41,157.00 | 41,999.00 | 41,000.00 | 41,360.00 | 41,360.00 | 0.87% | 279,085 |
| Oct 30, 2025 | 40,810.00 | 41,081.00 | 40,800.00 | 41,003.00 | 41,003.00 | 0.26% | 164,911 |
| Oct 29, 2025 | 40,965.00 | 41,199.00 | 40,782.00 | 40,898.00 | 40,898.00 | 0.15% | 166,807 |
| Oct 28, 2025 | 40,085.00 | 41,100.00 | 40,053.00 | 40,836.00 | 40,836.00 | 1.80% | 89,294 |
| Oct 27, 2025 | 40,318.00 | 40,600.00 | 40,072.00 | 40,112.00 | 40,112.00 | -0.46% | 92,175 |
| Oct 24, 2025 | 40,740.00 | 41,000.00 | 39,858.00 | 40,298.00 | 40,298.00 | -0.99% | 181,389 |
| Oct 23, 2025 | 39,836.00 | 40,700.00 | 39,656.00 | 40,700.00 | 40,700.00 | 2.23% | 74,738 |
| Oct 22, 2025 | 39,599.00 | 39,855.00 | 39,391.00 | 39,811.00 | 39,811.00 | 0.51% | 74,464 |
| Oct 21, 2025 | 39,250.00 | 39,687.00 | 39,095.00 | 39,610.00 | 39,610.00 | 0.66% | 46,915 |
| Oct 20, 2025 | 39,496.00 | 39,757.00 | 39,169.00 | 39,349.00 | 39,349.00 | 0.13% | 97,459 |
| Oct 17, 2025 | 39,300.00 | 39,410.00 | 38,605.00 | 39,299.00 | 39,299.00 | -0.05% | 131,962 |
| Oct 16, 2025 | 39,395.00 | 39,476.00 | 39,068.00 | 39,320.00 | 39,320.00 | 0.10% | 140,639 |
| Oct 15, 2025 | 39,100.00 | 39,318.00 | 38,809.00 | 39,279.00 | 39,279.00 | 1.50% | 107,465 |
| Oct 14, 2025 | 38,454.00 | 39,007.00 | 38,383.00 | 38,698.00 | 38,698.00 | 0.18% | 64,598 |
| Oct 13, 2025 | 39,150.00 | 39,150.00 | 38,563.00 | 38,628.00 | 38,628.00 | -1.05% | 34,365 |
| Oct 10, 2025 | 38,681.00 | 39,317.00 | 38,661.00 | 39,039.00 | 39,039.00 | 1.14% | 48,344 |
| Oct 9, 2025 | 38,205.00 | 38,838.00 | 38,095.00 | 38,599.00 | 38,599.00 | 1.58% | 301,176 |
| Oct 8, 2025 | 37,956.00 | 38,159.00 | 37,900.00 | 37,998.00 | 37,998.00 | 0.16% | 101,147 |
| Oct 7, 2025 | 38,400.00 | 38,400.00 | 37,900.00 | 37,938.00 | 37,938.00 | -0.16% | 55,633 |
| Oct 6, 2025 | 37,601.00 | 38,450.00 | 37,601.00 | 37,999.00 | 37,999.00 | 0.06% | 124,304 |
| Oct 3, 2025 | 37,855.00 | 38,394.00 | 37,528.00 | 37,975.00 | 37,975.00 | 0.52% | 236,913 |
| Oct 2, 2025 | 38,095.00 | 38,949.00 | 36,963.00 | 37,778.00 | 37,778.00 | -0.73% | 202,611 |
| Oct 1, 2025 | 37,830.00 | 39,500.00 | 37,575.00 | 38,054.00 | 38,054.00 | 0.70% | 136,292 |
| Sep 30, 2025 | 37,928.00 | 38,173.00 | 37,675.00 | 37,789.00 | 37,789.00 | -1.21% | 131,073 |
| Sep 29, 2025 | 39,158.00 | 39,158.00 | 38,069.00 | 38,252.00 | 38,252.00 | -0.99% | 53,310 |
| Sep 26, 2025 | 39,255.00 | 39,255.00 | 38,496.00 | 38,634.00 | 38,634.00 | -1.50% | 70,730 |
| Sep 25, 2025 | 39,801.00 | 39,802.00 | 39,200.00 | 39,222.00 | 39,222.00 | -1.58% | 169,436 |
| Sep 23, 2025 | 39,950.00 | 40,273.00 | 39,795.00 | 39,850.00 | 39,850.00 | -0.26% | 145,744 |
| Sep 22, 2025 | 39,848.00 | 40,050.00 | 39,600.00 | 39,952.00 | 39,952.00 | -0.14% | 143,411 |
| Sep 19, 2025 | 40,331.00 | 40,405.00 | 39,910.00 | 40,008.00 | 40,008.00 | -0.98% | 369,816 |
| Sep 18, 2025 | 40,732.00 | 40,902.00 | 40,198.00 | 40,403.00 | 40,403.00 | -1.30% | 135,234 |
| Sep 17, 2025 | 41,150.00 | 41,162.00 | 40,732.00 | 40,935.00 | 40,935.00 | -1.21% | 89,795 |
| Sep 16, 2025 | 41,761.00 | 41,761.00 | 41,264.00 | 41,435.00 | 40,845.00 | -0.64% | 44,029 |
| Sep 15, 2025 | 41,668.00 | 41,870.00 | 41,297.00 | 41,703.00 | 41,109.18 | 0.22% | 52,391 |
| Sep 12, 2025 | 41,661.00 | 42,000.00 | 41,606.00 | 41,610.00 | 41,017.51 | -0.12% | 49,890 |
| Sep 11, 2025 | 41,673.00 | 41,850.00 | 41,485.00 | 41,662.00 | 41,068.77 | -0.40% | 56,637 |
| Sep 10, 2025 | 41,617.00 | 42,050.00 | 41,200.00 | 41,830.00 | 41,234.38 | 1.28% | 113,976 |
| Sep 9, 2025 | 41,960.00 | 41,960.00 | 41,301.00 | 41,302.00 | 40,713.89 | -0.93% | 91,518 |
| Sep 8, 2025 | 41,748.00 | 41,917.00 | 41,318.00 | 41,690.00 | 41,096.37 | 0.39% | 110,334 |
| Sep 5, 2025 | 41,708.00 | 42,000.00 | 41,466.00 | 41,529.00 | 40,937.66 | -0.31% | 76,203 |
| Sep 4, 2025 | 41,650.00 | 41,908.00 | 41,374.00 | 41,658.00 | 41,064.82 | 0.02% | 69,200 |
| Sep 3, 2025 | 43,519.00 | 43,519.00 | 41,376.00 | 41,649.00 | 41,055.95 | -2.56% | 264,823 |
| Sep 2, 2025 | 43,699.00 | 43,699.00 | 42,259.00 | 42,745.00 | 42,136.35 | -2.29% | 78,157 |
| Sep 1, 2025 | 43,804.00 | 44,857.00 | 43,700.00 | 43,749.00 | 43,126.05 | -0.12% | 83,636 |