Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 47,500
+7,603 (19.06%)
Oct 5, 2026, 5:00 PM SAST
Santam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 40,652.00 | 49,007.00 | 39,584.00 | 47,676.00 | - | 19.50% | 245,472 |
| Oct 2, 2026 | 40,083.00 | 40,170.00 | 39,716.00 | 39,897.00 | 39,897.00 | 0.22% | 52,474 |
| Oct 1, 2026 | 40,401.00 | 40,566.00 | 39,754.00 | 39,811.00 | 39,811.00 | -1.58% | 34,127 |
| Sep 30, 2026 | 41,255.00 | 41,380.00 | 40,451.00 | 40,451.00 | 40,451.00 | -1.34% | 79,310 |
| Sep 29, 2026 | 40,208.00 | 41,401.00 | 40,196.00 | 41,000.00 | 41,000.00 | 2.50% | 69,320 |
| Sep 28, 2026 | 40,418.00 | 40,633.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.99% | 73,881 |
| Sep 25, 2026 | 40,505.00 | 40,505.00 | 40,086.00 | 40,400.00 | 40,400.00 | 0.05% | 37,250 |
| Sep 23, 2026 | 40,457.00 | 40,629.00 | 39,990.00 | 40,381.00 | 40,381.00 | -0.35% | 122,324 |
| Sep 22, 2026 | 40,778.00 | 40,879.00 | 40,364.00 | 40,524.00 | 40,524.00 | -0.32% | 57,828 |
| Sep 21, 2026 | 41,117.00 | 41,748.00 | 41,117.00 | 41,304.00 | 40,654.00 | -0.23% | 21,596 |
| Sep 18, 2026 | 41,148.00 | 41,400.00 | 40,786.00 | 41,399.00 | 40,747.51 | 0.97% | 201,920 |
| Sep 17, 2026 | 41,065.00 | 41,820.00 | 40,926.00 | 41,000.00 | 40,354.78 | 0.25% | 34,294 |
| Sep 16, 2026 | 41,252.00 | 41,310.00 | 40,872.00 | 40,898.00 | 40,254.39 | -0.49% | 25,769 |
| Sep 15, 2026 | 40,718.00 | 41,100.00 | 40,500.00 | 41,100.00 | 40,453.21 | 1.07% | 58,505 |
| Sep 14, 2026 | 41,037.00 | 41,128.00 | 40,550.00 | 40,663.00 | 40,023.09 | -0.12% | 46,674 |
| Sep 11, 2026 | 39,747.00 | 40,930.00 | 39,718.00 | 40,712.00 | 40,071.32 | 2.69% | 57,502 |
| Sep 10, 2026 | 40,122.00 | 40,500.00 | 39,200.00 | 39,646.00 | 39,022.09 | -0.78% | 139,282 |
| Sep 9, 2026 | 40,330.00 | 40,459.00 | 39,717.00 | 39,959.00 | 39,330.17 | -1.38% | 110,320 |
| Sep 8, 2026 | 40,894.00 | 40,894.00 | 40,215.00 | 40,520.00 | 39,882.34 | -0.93% | 185,938 |
| Sep 7, 2026 | 41,100.00 | 41,288.00 | 40,435.00 | 40,900.00 | 40,256.36 | -0.49% | 96,990 |
| Sep 4, 2026 | 40,600.00 | 41,486.00 | 40,089.00 | 41,100.00 | 40,453.21 | 1.72% | 225,900 |
| Sep 3, 2026 | 41,749.00 | 41,761.00 | 40,245.00 | 40,406.00 | 39,770.13 | -2.62% | 306,654 |
| Sep 2, 2026 | 41,500.00 | 41,689.00 | 41,014.00 | 41,494.00 | 40,841.01 | -0.37% | 121,853 |
| Sep 1, 2026 | 41,804.00 | 41,986.00 | 41,503.00 | 41,650.00 | 40,994.56 | 0.36% | 196,371 |
| Aug 31, 2026 | 42,549.00 | 42,764.00 | 41,499.00 | 41,499.00 | 40,845.93 | -2.96% | 97,372 |
| Aug 28, 2026 | 43,211.00 | 43,621.00 | 42,576.00 | 42,767.00 | 42,093.98 | -0.82% | 37,347 |
| Aug 27, 2026 | 41,397.00 | 43,629.00 | 41,397.00 | 43,120.00 | 42,441.42 | 3.70% | 210,104 |
| Aug 26, 2026 | 40,335.00 | 41,599.00 | 40,202.00 | 41,580.00 | 40,925.66 | 3.53% | 95,777 |
| Aug 25, 2026 | 39,794.00 | 40,200.00 | 39,555.00 | 40,161.00 | 39,528.99 | 1.11% | 19,176 |
| Aug 24, 2026 | 39,734.00 | 40,192.00 | 39,625.00 | 39,721.00 | 39,095.91 | -0.39% | 91,306 |
| Aug 21, 2026 | 40,200.00 | 40,245.00 | 39,560.00 | 39,875.00 | 39,247.49 | -0.89% | 107,328 |
| Aug 20, 2026 | 40,703.00 | 40,703.00 | 40,080.00 | 40,235.00 | 39,601.82 | -0.92% | 59,926 |
| Aug 19, 2026 | 41,025.00 | 41,025.00 | 40,510.00 | 40,610.00 | 39,970.92 | -0.30% | 30,305 |
| Aug 18, 2026 | 40,929.00 | 41,148.00 | 40,717.00 | 40,731.00 | 40,090.02 | -0.66% | 47,031 |
| Aug 17, 2026 | 41,150.00 | 41,234.00 | 40,610.00 | 41,000.00 | 40,354.78 | -0.22% | 101,193 |
| Aug 14, 2026 | 41,000.00 | 41,243.00 | 40,856.00 | 41,092.00 | 40,445.34 | 0.66% | 54,457 |
| Aug 13, 2026 | 40,294.00 | 40,932.00 | 40,160.00 | 40,822.00 | 40,179.59 | 1.92% | 60,357 |
| Aug 12, 2026 | 39,931.00 | 40,390.00 | 39,837.00 | 40,052.00 | 39,421.70 | -0.22% | 59,991 |
| Aug 11, 2026 | 40,745.00 | 40,745.00 | 40,035.00 | 40,139.00 | 39,507.33 | -1.86% | 122,301 |
| Aug 7, 2026 | 40,888.00 | 41,002.00 | 40,508.00 | 40,900.00 | 40,256.36 | 0.40% | 32,067 |
| Aug 6, 2026 | 40,316.00 | 40,782.00 | 40,249.00 | 40,736.00 | 40,094.94 | 1.40% | 76,323 |
| Aug 5, 2026 | 40,206.00 | 40,665.00 | 40,172.00 | 40,172.00 | 39,539.81 | 0.04% | 43,704 |
| Aug 4, 2026 | 39,502.00 | 40,206.00 | 39,442.00 | 40,154.00 | 39,522.10 | 1.98% | 51,443 |
| Aug 3, 2026 | 41,200.00 | 41,200.00 | 39,327.00 | 39,374.00 | 38,754.37 | -2.54% | 85,015 |
| Jul 31, 2026 | 40,305.00 | 40,768.00 | 40,275.00 | 40,400.00 | 39,764.23 | 0.39% | 52,194 |
| Jul 30, 2026 | 40,161.00 | 40,781.00 | 40,066.00 | 40,242.00 | 39,608.71 | -0.41% | 70,879 |
| Jul 29, 2026 | 40,306.00 | 40,572.00 | 39,900.00 | 40,409.00 | 39,773.08 | 0.91% | 30,729 |
| Jul 28, 2026 | 40,172.00 | 40,212.00 | 39,927.00 | 40,044.00 | 39,413.83 | 0.14% | 60,861 |
| Jul 27, 2026 | 39,637.00 | 40,075.00 | 39,408.00 | 39,988.00 | 39,358.71 | 0.81% | 73,511 |
| Jul 24, 2026 | 39,580.00 | 39,803.00 | 39,122.00 | 39,667.00 | 39,042.76 | 1.97% | 32,175 |