Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 40,975
+575 (1.42%)
Mar 13, 2026, 3:37 PM SAST
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 41,596.00 | 41,596.00 | 40,400.00 | 40,734.00 | - | 0.83% | 14,214 |
| Mar 12, 2026 | 40,645.00 | 40,698.00 | 39,262.00 | 40,400.00 | 40,400.00 | -1.38% | 100,642 |
| Mar 11, 2026 | 41,802.00 | 42,150.00 | 39,801.00 | 40,967.00 | 40,967.00 | -1.33% | 115,778 |
| Mar 10, 2026 | 41,999.00 | 41,999.00 | 40,825.00 | 41,520.00 | 41,520.00 | 2.71% | 129,960 |
| Mar 9, 2026 | 41,600.00 | 41,600.00 | 39,615.00 | 40,425.00 | 40,425.00 | -2.86% | 95,533 |
| Mar 6, 2026 | 43,156.00 | 43,156.00 | 41,601.00 | 41,615.00 | 41,615.00 | -1.97% | 81,631 |
| Mar 5, 2026 | 43,334.00 | 43,334.00 | 42,224.00 | 42,453.00 | 42,453.00 | -0.40% | 40,575 |
| Mar 4, 2026 | 42,465.00 | 43,445.00 | 42,002.00 | 42,624.00 | 42,624.00 | 0.38% | 45,483 |
| Mar 3, 2026 | 44,249.00 | 44,249.00 | 42,464.00 | 42,464.00 | 42,464.00 | -4.46% | 105,851 |
| Mar 2, 2026 | 43,301.00 | 44,455.00 | 42,400.00 | 44,446.00 | 44,446.00 | 1.65% | 92,871 |
| Feb 27, 2026 | 44,461.00 | 45,500.00 | 43,723.00 | 43,723.00 | 43,723.00 | -2.84% | 114,747 |
| Feb 26, 2026 | 43,463.00 | 45,139.00 | 43,463.00 | 45,000.00 | 45,000.00 | 3.27% | 51,761 |
| Feb 25, 2026 | 44,600.00 | 44,600.00 | 43,323.00 | 43,574.00 | 43,574.00 | -1.22% | 20,345 |
| Feb 24, 2026 | 44,292.00 | 44,818.00 | 44,033.00 | 44,114.00 | 44,114.00 | -1.12% | 23,686 |
| Feb 23, 2026 | 44,303.00 | 44,964.00 | 44,292.00 | 44,612.00 | 44,612.00 | 0.81% | 23,609 |
| 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 |