Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 49,000
-95 (-0.19%)
Nov 13, 2026, 5:09 PM SAST
Santam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48,542.00 | 49,123.00 | 48,525.00 | 49,000.00 | 49,000.00 | -0.19% | 75,618 |
| Nov 12, 2026 | 49,000.00 | 49,095.00 | 48,830.00 | 49,095.00 | 49,095.00 | 0.39% | 126,071 |
| Nov 11, 2026 | 49,096.00 | 49,125.00 | 48,808.00 | 48,903.00 | 48,903.00 | -0.23% | 172,706 |
| Nov 10, 2026 | 48,650.00 | 49,249.00 | 48,650.00 | 49,018.00 | 49,018.00 | -0.04% | 110,047 |
| Nov 9, 2026 | 48,700.00 | 49,037.00 | 48,562.00 | 49,037.00 | 49,037.00 | 0.80% | 102,974 |
| Nov 6, 2026 | 48,786.00 | 48,976.00 | 48,600.00 | 48,650.00 | 48,650.00 | 0.08% | 92,435 |
| Nov 5, 2026 | 48,684.00 | 48,960.00 | 48,549.00 | 48,610.00 | 48,610.00 | 0.19% | 408,944 |
| Nov 3, 2026 | 48,795.00 | 48,795.00 | 48,505.00 | 48,520.00 | 48,520.00 | -0.37% | 177,741 |
| Nov 2, 2026 | 48,865.00 | 48,865.00 | 48,510.00 | 48,700.00 | 48,700.00 | 0.41% | 129,220 |
| Oct 30, 2026 | 48,625.00 | 48,701.00 | 48,475.00 | 48,501.00 | 48,501.00 | -0.02% | 539,686 |
| Oct 29, 2026 | 48,998.00 | 48,998.00 | 48,504.00 | 48,511.00 | 48,511.00 | -0.02% | 168,924 |
| Oct 28, 2026 | 48,650.00 | 48,750.00 | 48,510.00 | 48,522.00 | 48,522.00 | -0.16% | 402,530 |
| Oct 27, 2026 | 48,549.00 | 48,600.00 | 48,460.00 | 48,600.00 | 48,600.00 | 0.25% | 483,075 |
| Oct 26, 2026 | 48,511.00 | 48,542.00 | 48,400.00 | 48,480.00 | 48,480.00 | 0.04% | 440,915 |
| Oct 23, 2026 | 48,604.00 | 48,604.00 | 48,450.00 | 48,460.00 | 48,460.00 | -0.06% | 65,894 |
| Oct 22, 2026 | 48,497.00 | 48,531.00 | 48,474.00 | 48,488.00 | 48,488.00 | -0.02% | 139,903 |
| Oct 21, 2026 | 48,496.00 | 48,600.00 | 48,450.00 | 48,500.00 | 48,500.00 | 0.01% | 215,334 |
| Oct 20, 2026 | 48,452.00 | 48,506.00 | 48,450.00 | 48,495.00 | 48,495.00 | 0.09% | 195,147 |
| Oct 19, 2026 | 48,500.00 | 48,600.00 | 48,450.00 | 48,450.00 | 48,450.00 | -0.10% | 510,864 |
| Oct 16, 2026 | 48,702.00 | 48,702.00 | 48,450.00 | 48,500.00 | 48,500.00 | - | 442,050 |
| Oct 15, 2026 | 48,780.00 | 48,784.00 | 48,451.00 | 48,500.00 | 48,500.00 | 0.07% | 265,602 |
| Oct 14, 2026 | 48,569.00 | 48,614.00 | 48,419.00 | 48,464.00 | 48,464.00 | 0.05% | 513,385 |
| Oct 13, 2026 | 48,694.00 | 48,694.00 | 48,341.00 | 48,440.00 | 48,440.00 | -0.12% | 113,998 |
| Oct 12, 2026 | 48,626.00 | 48,800.00 | 48,384.00 | 48,500.00 | 48,500.00 | 0.12% | 172,104 |
| Oct 9, 2026 | 48,250.00 | 48,823.00 | 48,207.00 | 48,440.00 | 48,440.00 | 0.50% | 169,088 |
| Oct 8, 2026 | 48,221.00 | 48,264.00 | 48,150.00 | 48,200.00 | 48,200.00 | -0.04% | 567,154 |
| Oct 7, 2026 | 48,250.00 | 48,359.00 | 48,124.00 | 48,221.00 | 48,221.00 | 0.04% | 658,966 |
| Oct 6, 2026 | 47,500.00 | 48,499.00 | 47,500.00 | 48,200.00 | 48,200.00 | 1.47% | 625,701 |
| Oct 5, 2026 | 40,652.00 | 49,007.00 | 39,584.00 | 47,500.00 | 47,500.00 | 19.06% | 910,532 |
| 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 |