Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 39,980
+147 (0.37%)
Jun 22, 2026, 5:00 PM SAST
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 37,817.00 | 37,987.00 | 37,425.00 | 37,676.00 | 37,676.00 | -0.49% | 43,929 |
| May 20, 2026 | 37,778.00 | 38,037.00 | 37,283.00 | 37,863.00 | 37,863.00 | 0.36% | 54,434 |
| May 19, 2026 | 37,999.00 | 37,999.00 | 36,100.00 | 37,729.00 | 37,729.00 | 0.35% | 158,057 |
| May 18, 2026 | 38,301.00 | 38,478.00 | 37,380.00 | 37,596.00 | 37,596.00 | -1.84% | 190,253 |
| May 15, 2026 | 38,850.00 | 39,174.00 | 38,250.00 | 38,300.00 | 38,300.00 | -1.81% | 38,209 |
| May 14, 2026 | 39,365.00 | 39,825.00 | 39,006.00 | 39,006.00 | 39,006.00 | -0.87% | 106,146 |
| May 13, 2026 | 39,694.00 | 39,694.00 | 39,204.00 | 39,350.00 | 39,350.00 | -0.21% | 68,467 |
| May 12, 2026 | 39,493.00 | 39,511.00 | 38,964.00 | 39,434.00 | 39,434.00 | -0.42% | 105,816 |
| May 11, 2026 | 39,479.00 | 39,999.00 | 39,479.00 | 39,600.00 | 39,600.00 | -0.14% | 94,186 |
| May 8, 2026 | 39,199.00 | 40,100.00 | 38,918.00 | 39,655.00 | 39,655.00 | 1.15% | 69,026 |
| May 7, 2026 | 40,202.00 | 40,532.00 | 39,206.00 | 39,206.00 | 39,206.00 | -2.47% | 79,895 |
| May 6, 2026 | 40,073.00 | 40,897.00 | 40,073.00 | 40,200.00 | 40,200.00 | 1.38% | 65,673 |
| May 5, 2026 | 40,118.00 | 40,219.00 | 39,652.00 | 39,652.00 | 39,652.00 | -1.36% | 75,576 |
| May 4, 2026 | 40,525.00 | 40,525.00 | 39,910.00 | 40,200.00 | 40,200.00 | 0.78% | 88,405 |
| Apr 30, 2026 | 40,423.00 | 40,902.00 | 39,686.00 | 39,890.00 | 39,890.00 | -1.51% | 54,870 |
| Apr 29, 2026 | 40,666.00 | 41,176.00 | 40,387.00 | 40,500.00 | 40,500.00 | 0.25% | 68,865 |
| Apr 28, 2026 | 40,471.00 | 40,509.00 | 40,074.00 | 40,400.00 | 40,400.00 | - | 70,407 |
| Apr 24, 2026 | 40,368.00 | 40,723.00 | 39,735.00 | 40,400.00 | 40,400.00 | 0.10% | 88,679 |
| Apr 23, 2026 | 40,495.00 | 40,999.00 | 40,182.00 | 40,360.00 | 40,360.00 | 0.15% | 70,900 |
| Apr 22, 2026 | 40,741.00 | 40,741.00 | 40,200.00 | 40,300.00 | 40,300.00 | -0.05% | 42,232 |
| Apr 21, 2026 | 40,824.00 | 40,824.00 | 40,157.00 | 40,319.00 | 40,319.00 | -0.45% | 85,779 |
| Apr 20, 2026 | 40,811.00 | 40,869.00 | 40,278.00 | 40,500.00 | 40,500.00 | -1.46% | 47,394 |
| Apr 17, 2026 | 40,118.00 | 41,372.00 | 40,118.00 | 41,100.00 | 41,100.00 | 1.07% | 56,508 |
| Apr 16, 2026 | 40,428.00 | 40,728.00 | 40,378.00 | 40,666.00 | 40,666.00 | -0.13% | 57,785 |
| Apr 15, 2026 | 41,292.00 | 41,292.00 | 40,380.00 | 40,718.00 | 40,718.00 | 0.39% | 44,804 |
| Apr 14, 2026 | 39,900.00 | 40,560.00 | 39,900.00 | 40,560.00 | 40,560.00 | 1.57% | 30,512 |
| Apr 13, 2026 | 39,840.00 | 40,341.00 | 39,533.00 | 39,932.00 | 39,932.00 | -1.22% | 28,182 |
| Apr 10, 2026 | 40,579.00 | 40,821.00 | 40,281.00 | 40,427.00 | 40,427.00 | -0.55% | 36,959 |
| Apr 9, 2026 | 40,360.00 | 41,000.00 | 39,987.00 | 40,651.00 | 40,651.00 | -0.50% | 82,427 |