Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 37,788
-461 (-1.21%)
Sep 30, 2025, 5:00 PM SAST
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37,928.00 | 38,047.00 | 37,786.00 | 37,786.00 | 37,786.00 | -1.21% | 16,906 |
| Sep 29, 2025 | 39,158.00 | 39,158.00 | 38,069.00 | 38,249.00 | 38,252.00 | -1.00% | 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 |
| Aug 29, 2025 | 44,390.00 | 44,390.00 | 43,770.00 | 43,802.00 | 43,178.30 | -1.40% | 58,686 |
| Aug 28, 2025 | 43,650.00 | 44,578.00 | 43,650.00 | 44,423.00 | 43,790.45 | 1.12% | 29,630 |
| Aug 27, 2025 | 44,165.00 | 44,194.00 | 43,650.00 | 43,931.00 | 43,305.46 | -0.23% | 28,795 |
| Aug 26, 2025 | 43,691.00 | 44,164.00 | 43,585.00 | 44,034.00 | 43,406.99 | 0.45% | 48,860 |
| Aug 25, 2025 | 43,677.00 | 43,838.00 | 43,541.00 | 43,838.00 | 43,213.78 | 0.35% | 11,870 |
| Aug 22, 2025 | 43,493.00 | 44,237.00 | 43,406.00 | 43,686.00 | 43,063.95 | 0.12% | 40,226 |
| Aug 21, 2025 | 43,863.00 | 44,182.00 | 43,377.00 | 43,632.00 | 43,010.72 | -0.79% | 36,778 |
| Aug 20, 2025 | 43,738.00 | 44,049.00 | 43,671.00 | 43,981.00 | 43,354.75 | 0.23% | 28,414 |
| Aug 19, 2025 | 44,088.00 | 44,161.00 | 43,395.00 | 43,879.00 | 43,254.20 | 1.12% | 45,030 |
| Aug 18, 2025 | 43,445.00 | 43,608.00 | 43,270.00 | 43,392.00 | 42,774.13 | 0.53% | 35,660 |
| Aug 15, 2025 | 43,095.00 | 43,538.00 | 43,094.00 | 43,165.00 | 42,550.37 | -0.22% | 19,815 |
| Aug 14, 2025 | 43,514.00 | 43,514.00 | 42,958.00 | 43,259.00 | 42,643.03 | -0.21% | 40,535 |
| Aug 13, 2025 | 43,100.00 | 43,567.00 | 43,100.00 | 43,350.00 | 42,732.73 | 0.01% | 84,425 |
| Aug 12, 2025 | 42,847.00 | 43,540.00 | 42,847.00 | 43,347.00 | 42,729.77 | 0.06% | 28,810 |
| Aug 11, 2025 | 43,300.00 | 43,427.00 | 43,111.00 | 43,320.00 | 42,703.16 | 0.04% | 37,742 |
| Aug 8, 2025 | 43,051.00 | 43,404.00 | 42,826.00 | 43,301.00 | 42,684.43 | - | 52,840 |
| Aug 7, 2025 | 43,650.00 | 43,895.00 | 43,293.00 | 43,302.00 | 42,685.42 | -0.61% | 58,332 |
| Aug 6, 2025 | 43,433.00 | 43,595.00 | 43,038.00 | 43,569.00 | 42,948.61 | 0.50% | 39,481 |
| Aug 5, 2025 | 43,787.00 | 44,131.00 | 43,250.00 | 43,351.00 | 42,733.72 | -0.88% | 69,368 |
| Aug 4, 2025 | 43,353.00 | 43,844.00 | 43,350.00 | 43,736.00 | 43,113.24 | 0.75% | 77,393 |
| Aug 1, 2025 | 43,632.00 | 43,921.00 | 43,176.00 | 43,409.00 | 42,790.89 | -1.64% | 69,724 |
| Jul 31, 2025 | 43,818.00 | 44,427.00 | 43,266.00 | 44,131.00 | 43,502.61 | 1.29% | 87,653 |
| Jul 30, 2025 | 44,994.00 | 44,994.00 | 42,700.00 | 43,570.00 | 42,949.60 | 0.98% | 79,970 |
| Jul 29, 2025 | 42,885.00 | 43,233.00 | 42,743.00 | 43,148.00 | 42,533.61 | 0.83% | 78,222 |
| Jul 28, 2025 | 43,270.00 | 43,558.00 | 42,404.00 | 42,793.00 | 42,183.66 | -1.39% | 41,277 |
| Jul 25, 2025 | 43,400.00 | 43,605.00 | 43,000.00 | 43,398.00 | 42,780.05 | -0.06% | 62,578 |
| Jul 24, 2025 | 43,743.00 | 43,906.00 | 43,313.00 | 43,422.00 | 42,803.71 | -0.49% | 80,807 |
| Jul 23, 2025 | 44,113.00 | 44,113.00 | 42,913.00 | 43,638.00 | 43,016.63 | -0.02% | 110,309 |
| Jul 22, 2025 | 43,986.00 | 44,633.00 | 43,360.00 | 43,645.00 | 43,023.53 | -0.67% | 77,134 |