Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 39,944
-456 (-1.13%)
Aug 3, 2026, 1:54 PM SAST
Santam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 40,305.00 | 40,768.00 | 40,275.00 | 40,400.00 | 40,400.00 | 0.39% | 52,194 |
| Jul 30, 2026 | 40,161.00 | 40,781.00 | 40,066.00 | 40,242.00 | 40,242.00 | -0.41% | 70,879 |
| Jul 29, 2026 | 40,306.00 | 40,572.00 | 39,900.00 | 40,409.00 | 40,409.00 | 0.91% | 30,729 |
| Jul 28, 2026 | 40,172.00 | 40,212.00 | 39,927.00 | 40,044.00 | 40,044.00 | 0.14% | 60,861 |
| Jul 27, 2026 | 39,637.00 | 40,075.00 | 39,408.00 | 39,988.00 | 39,988.00 | 0.81% | 73,511 |
| Jul 24, 2026 | 39,580.00 | 39,803.00 | 39,122.00 | 39,667.00 | 39,667.00 | 1.97% | 32,175 |
| Jul 23, 2026 | 39,175.00 | 39,509.00 | 38,780.00 | 38,901.00 | 38,901.00 | -1.94% | 78,024 |
| Jul 22, 2026 | 39,729.00 | 40,084.00 | 39,449.00 | 39,671.00 | 39,671.00 | -0.77% | 64,642 |
| Jul 21, 2026 | 40,174.00 | 40,681.00 | 39,768.00 | 39,980.00 | 39,980.00 | -0.34% | 51,080 |
| Jul 20, 2026 | 39,950.00 | 40,323.00 | 39,895.00 | 40,115.00 | 40,115.00 | 0.38% | 54,884 |
| Jul 17, 2026 | 39,785.00 | 40,095.00 | 39,616.00 | 39,964.00 | 39,964.00 | 0.16% | 36,346 |
| Jul 16, 2026 | 39,516.00 | 40,160.00 | 39,515.00 | 39,900.00 | 39,900.00 | 0.38% | 38,278 |
| Jul 15, 2026 | 39,473.00 | 39,882.00 | 39,472.00 | 39,750.00 | 39,750.00 | -0.60% | 55,388 |
| Jul 14, 2026 | 40,001.00 | 40,217.00 | 39,541.00 | 39,988.00 | 39,988.00 | -0.29% | 97,821 |
| Jul 13, 2026 | 40,299.00 | 40,299.00 | 39,170.00 | 40,105.00 | 40,105.00 | 0.73% | 42,485 |
| Jul 10, 2026 | 39,430.00 | 40,051.00 | 39,325.00 | 39,815.00 | 39,815.00 | 1.47% | 62,952 |
| Jul 9, 2026 | 39,082.00 | 39,481.00 | 39,082.00 | 39,240.00 | 39,240.00 | 0.10% | 26,499 |
| Jul 8, 2026 | 39,702.00 | 39,702.00 | 38,973.00 | 39,200.00 | 39,200.00 | -1.26% | 78,227 |
| Jul 7, 2026 | 39,490.00 | 39,700.00 | 39,300.00 | 39,700.00 | 39,700.00 | 0.26% | 42,251 |
| Jul 6, 2026 | 39,700.00 | 39,701.00 | 39,300.00 | 39,599.00 | 39,599.00 | 0.38% | 49,913 |
| Jul 3, 2026 | 39,590.00 | 39,648.00 | 39,145.00 | 39,449.00 | 39,449.00 | 0.72% | 57,683 |
| Jul 2, 2026 | 38,979.00 | 39,452.00 | 38,841.00 | 39,167.00 | 39,167.00 | 0.95% | 94,387 |
| Jul 1, 2026 | 38,212.00 | 38,838.00 | 38,148.00 | 38,800.00 | 38,800.00 | 0.78% | 157,256 |
| Jun 30, 2026 | 38,831.00 | 39,042.00 | 38,001.00 | 38,500.00 | 38,500.00 | -1.20% | 71,880 |
| Jun 29, 2026 | 38,813.00 | 39,564.00 | 38,813.00 | 38,968.00 | 38,968.00 | -0.20% | 74,101 |
| Jun 26, 2026 | 38,699.00 | 39,336.00 | 38,695.00 | 39,045.00 | 39,045.00 | 0.77% | 58,076 |
| Jun 25, 2026 | 39,070.00 | 39,188.00 | 38,521.00 | 38,747.00 | 38,747.00 | -0.49% | 65,082 |
| Jun 24, 2026 | 39,000.00 | 39,344.00 | 38,855.00 | 38,937.00 | 38,937.00 | -0.11% | 60,834 |
| Jun 23, 2026 | 39,900.00 | 39,960.00 | 38,726.00 | 38,979.00 | 38,979.00 | -2.50% | 126,025 |
| Jun 22, 2026 | 40,000.00 | 40,295.00 | 39,838.00 | 39,980.00 | 39,980.00 | 0.37% | 52,071 |
| Jun 19, 2026 | 39,705.00 | 40,233.00 | 39,705.00 | 39,833.00 | 39,833.00 | 0.21% | 129,115 |
| Jun 18, 2026 | 40,739.00 | 40,739.00 | 39,476.00 | 39,748.00 | 39,748.00 | -0.83% | 78,124 |
| Jun 17, 2026 | 40,033.00 | 40,518.00 | 40,000.00 | 40,080.00 | 40,080.00 | 0.17% | 224,027 |
| Jun 15, 2026 | 39,400.00 | 40,133.00 | 39,400.00 | 40,013.00 | 40,013.00 | 1.72% | 59,331 |
| Jun 12, 2026 | 38,779.00 | 39,443.00 | 38,400.00 | 39,336.00 | 39,336.00 | 2.72% | 163,452 |
| Jun 11, 2026 | 38,040.00 | 38,512.00 | 37,730.00 | 38,294.00 | 38,294.00 | 1.17% | 70,721 |
| Jun 10, 2026 | 38,349.00 | 39,000.00 | 37,851.00 | 37,851.00 | 37,851.00 | -0.95% | 54,711 |
| Jun 9, 2026 | 37,999.00 | 38,308.00 | 37,650.00 | 38,213.00 | 38,213.00 | 1.90% | 109,894 |
| Jun 8, 2026 | 36,253.00 | 37,628.00 | 36,253.00 | 37,500.00 | 37,500.00 | 3.31% | 50,545 |
| Jun 5, 2026 | 36,305.00 | 36,481.00 | 36,011.00 | 36,300.00 | 36,300.00 | 0.22% | 191,288 |
| Jun 4, 2026 | 36,118.00 | 36,826.00 | 36,118.00 | 36,220.00 | 36,220.00 | -0.76% | 131,833 |
| Jun 3, 2026 | 36,499.00 | 36,778.00 | 36,483.00 | 36,497.00 | 36,497.00 | 0.32% | 77,664 |
| Jun 2, 2026 | 36,635.00 | 36,805.00 | 36,381.00 | 36,381.00 | 36,381.00 | -0.33% | 136,419 |
| Jun 1, 2026 | 38,754.00 | 38,754.00 | 36,500.00 | 36,500.00 | 36,500.00 | -2.45% | 101,547 |
| May 29, 2026 | 37,700.00 | 37,829.00 | 37,350.00 | 37,418.00 | 37,418.00 | -1.26% | 56,173 |
| May 28, 2026 | 38,263.00 | 38,629.00 | 37,658.00 | 37,896.00 | 37,896.00 | -0.97% | 23,966 |
| May 27, 2026 | 38,450.00 | 38,450.00 | 37,852.00 | 38,269.00 | 38,269.00 | 0.32% | 17,219 |
| May 26, 2026 | 38,567.00 | 38,567.00 | 38,011.00 | 38,146.00 | 38,146.00 | -0.93% | 26,101 |
| May 25, 2026 | 38,063.00 | 38,715.00 | 38,015.00 | 38,506.00 | 38,506.00 | 1.31% | 28,240 |
| May 22, 2026 | 37,886.00 | 38,999.00 | 37,579.00 | 38,007.00 | 38,007.00 | 0.88% | 46,279 |