Santam Ltd (JSE:SNT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
39,322
-28 (-0.07%)
Oct 21, 2025, 2:37 PM SAST

Santam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202539,496.0039,757.0039,169.0039,350.0039,349.000.13%97,459
Oct 17, 202539,300.0039,410.0038,605.0039,299.0039,299.00-0.05%131,962
Oct 16, 202539,395.0039,476.0039,068.0039,320.0039,320.000.10%140,639
Oct 15, 202539,100.0039,318.0038,809.0039,279.0039,279.001.50%107,465
Oct 14, 202538,454.0039,007.0038,383.0038,698.0038,698.000.18%64,598
Oct 13, 202539,150.0039,150.0038,563.0038,628.0038,628.00-1.05%34,365
Oct 10, 202538,681.0039,317.0038,661.0039,039.0039,039.001.14%48,344
Oct 9, 202538,205.0038,838.0038,095.0038,599.0038,599.001.58%301,176
Oct 8, 202537,956.0038,159.0037,900.0037,998.0037,998.000.16%101,147
Oct 7, 202538,400.0038,400.0037,900.0037,938.0037,938.00-0.16%55,633
Oct 6, 202537,601.0038,450.0037,601.0037,999.0037,999.000.06%124,304
Oct 3, 202537,855.0038,394.0037,528.0037,975.0037,975.000.52%236,913
Oct 2, 202538,095.0038,949.0036,963.0037,778.0037,778.00-0.73%202,611
Oct 1, 202537,830.0039,500.0037,575.0038,054.0038,054.000.70%136,292
Sep 30, 202537,928.0038,173.0037,675.0037,789.0037,789.00-1.21%131,073
Sep 29, 202539,158.0039,158.0038,069.0038,252.0038,252.00-0.99%53,310
Sep 26, 202539,255.0039,255.0038,496.0038,634.0038,634.00-1.50%70,730
Sep 25, 202539,801.0039,802.0039,200.0039,222.0039,222.00-1.58%169,436
Sep 23, 202539,950.0040,273.0039,795.0039,850.0039,850.00-0.26%145,744
Sep 22, 202539,848.0040,050.0039,600.0039,952.0039,952.00-0.14%143,411
Sep 19, 202540,331.0040,405.0039,910.0040,008.0040,008.00-0.98%369,816
Sep 18, 202540,732.0040,902.0040,198.0040,403.0040,403.00-1.30%135,234
Sep 17, 202541,150.0041,162.0040,732.0040,935.0040,935.00-1.21%89,795
Sep 16, 202541,761.0041,761.0041,264.0041,435.0040,845.00-0.64%44,029
Sep 15, 202541,668.0041,870.0041,297.0041,703.0041,109.180.22%52,391
Sep 12, 202541,661.0042,000.0041,606.0041,610.0041,017.51-0.12%49,890
Sep 11, 202541,673.0041,850.0041,485.0041,662.0041,068.77-0.40%56,637
Sep 10, 202541,617.0042,050.0041,200.0041,830.0041,234.381.28%113,976
Sep 9, 202541,960.0041,960.0041,301.0041,302.0040,713.89-0.93%91,518
Sep 8, 202541,748.0041,917.0041,318.0041,690.0041,096.370.39%110,334
Sep 5, 202541,708.0042,000.0041,466.0041,529.0040,937.66-0.31%76,203
Sep 4, 202541,650.0041,908.0041,374.0041,658.0041,064.820.02%69,200
Sep 3, 202543,519.0043,519.0041,376.0041,649.0041,055.95-2.56%264,823
Sep 2, 202543,699.0043,699.0042,259.0042,745.0042,136.35-2.29%78,157
Sep 1, 202543,804.0044,857.0043,700.0043,749.0043,126.05-0.12%83,636
Aug 29, 202544,390.0044,390.0043,770.0043,802.0043,178.30-1.40%58,686
Aug 28, 202543,650.0044,578.0043,650.0044,423.0043,790.451.12%29,630
Aug 27, 202544,165.0044,194.0043,650.0043,931.0043,305.46-0.23%28,795
Aug 26, 202543,691.0044,164.0043,585.0044,034.0043,406.990.45%48,860
Aug 25, 202543,677.0043,838.0043,541.0043,838.0043,213.780.35%11,870
Aug 22, 202543,493.0044,237.0043,406.0043,686.0043,063.950.12%40,226
Aug 21, 202543,863.0044,182.0043,377.0043,632.0043,010.72-0.79%36,778
Aug 20, 202543,738.0044,049.0043,671.0043,981.0043,354.750.23%28,414
Aug 19, 202544,088.0044,161.0043,395.0043,879.0043,254.201.12%45,030
Aug 18, 202543,445.0043,608.0043,270.0043,392.0042,774.130.53%35,660
Aug 15, 202543,095.0043,538.0043,094.0043,165.0042,550.37-0.22%19,815
Aug 14, 202543,514.0043,514.0042,958.0043,259.0042,643.03-0.21%40,535
Aug 13, 202543,100.0043,567.0043,100.0043,350.0042,732.730.01%84,425
Aug 12, 202542,847.0043,540.0042,847.0043,347.0042,729.770.06%28,810
Aug 11, 202543,300.0043,427.0043,111.0043,320.0042,703.160.04%37,742