Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 40,300
-19 (-0.05%)
Apr 22, 2026, 5:00 PM SAST
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 40,741.00 | 40,741.00 | 40,200.00 | 40,561.00 | - | 0.60% | 4,767 |
| 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 |
| Apr 8, 2026 | 40,320.00 | 41,783.00 | 40,320.00 | 40,855.00 | 40,855.00 | 3.57% | 76,886 |
| Apr 7, 2026 | 39,385.00 | 39,780.00 | 39,042.00 | 39,448.00 | 39,448.00 | -0.61% | 65,236 |
| Apr 2, 2026 | 39,669.00 | 39,812.00 | 38,837.00 | 39,692.00 | 39,692.00 | 0.04% | 21,554 |
| Apr 1, 2026 | 39,702.00 | 39,914.00 | 39,199.00 | 39,677.00 | 39,677.00 | 1.25% | 86,500 |
| Mar 31, 2026 | 39,127.00 | 39,577.00 | 38,832.00 | 39,186.00 | 39,186.00 | 0.76% | 112,845 |
| Mar 30, 2026 | 39,045.00 | 39,528.00 | 38,651.00 | 38,892.00 | 38,892.00 | -2.29% | 93,741 |
| Mar 27, 2026 | 39,957.00 | 39,961.00 | 39,171.00 | 39,804.00 | 39,804.00 | 0.36% | 89,085 |
| Mar 26, 2026 | 39,552.00 | 39,902.00 | 39,496.00 | 39,662.00 | 39,662.00 | -0.29% | 61,688 |
| Mar 25, 2026 | 39,700.00 | 40,093.00 | 39,044.00 | 39,778.00 | 39,778.00 | -0.59% | 68,513 |
| Mar 24, 2026 | 39,822.00 | 40,590.00 | 39,224.00 | 40,013.00 | 38,923.00 | 0.60% | 143,626 |
| Mar 23, 2026 | 41,797.00 | 41,797.00 | 39,201.00 | 39,775.00 | 38,691.48 | -4.97% | 201,397 |
| Mar 20, 2026 | 40,565.00 | 41,854.00 | 39,902.00 | 41,854.00 | 40,713.85 | 2.96% | 260,892 |
| Mar 19, 2026 | 41,000.00 | 41,153.00 | 39,953.00 | 40,650.00 | 39,542.65 | -0.85% | 46,322 |
| Mar 18, 2026 | 41,158.00 | 41,461.00 | 40,526.00 | 41,000.00 | 39,883.11 | 0.22% | 107,062 |
| Mar 17, 2026 | 40,949.00 | 41,111.00 | 40,649.00 | 40,911.00 | 39,796.54 | -0.07% | 113,419 |
| Mar 16, 2026 | 41,528.00 | 41,528.00 | 40,822.00 | 40,939.00 | 39,823.77 | 0.22% | 58,004 |
| Mar 13, 2026 | 41,596.00 | 41,596.00 | 40,400.00 | 40,850.00 | 39,737.20 | 1.11% | 48,428 |
| Mar 12, 2026 | 40,645.00 | 40,698.00 | 39,262.00 | 40,400.00 | 39,299.46 | -1.38% | 100,642 |
| Mar 11, 2026 | 41,802.00 | 42,150.00 | 39,801.00 | 40,967.00 | 39,851.01 | -1.33% | 115,778 |
| Mar 10, 2026 | 41,999.00 | 41,999.00 | 40,825.00 | 41,520.00 | 40,388.95 | 2.71% | 129,960 |
| Mar 9, 2026 | 41,600.00 | 41,600.00 | 39,615.00 | 40,425.00 | 39,323.78 | -2.86% | 95,533 |
| Mar 6, 2026 | 43,156.00 | 43,156.00 | 41,601.00 | 41,615.00 | 40,481.36 | -1.97% | 81,631 |
| Mar 5, 2026 | 43,334.00 | 43,334.00 | 42,224.00 | 42,453.00 | 41,296.53 | -0.40% | 40,575 |
| Mar 4, 2026 | 42,465.00 | 43,445.00 | 42,002.00 | 42,624.00 | 41,462.87 | 0.38% | 45,483 |
| Mar 3, 2026 | 44,249.00 | 44,249.00 | 42,464.00 | 42,464.00 | 41,307.23 | -4.46% | 105,851 |
| Mar 2, 2026 | 43,301.00 | 44,455.00 | 42,400.00 | 44,446.00 | 43,235.24 | 1.65% | 92,871 |
| Feb 27, 2026 | 44,461.00 | 45,500.00 | 43,723.00 | 43,723.00 | 42,531.94 | -2.84% | 114,747 |
| Feb 26, 2026 | 43,463.00 | 45,139.00 | 43,463.00 | 45,000.00 | 43,774.15 | 3.27% | 51,761 |
| Feb 25, 2026 | 44,600.00 | 44,600.00 | 43,323.00 | 43,574.00 | 42,386.99 | -1.22% | 20,345 |
| Feb 24, 2026 | 44,292.00 | 44,818.00 | 44,033.00 | 44,114.00 | 42,912.28 | -1.12% | 23,686 |
| Feb 23, 2026 | 44,303.00 | 44,964.00 | 44,292.00 | 44,612.00 | 43,396.72 | 0.81% | 23,609 |
| Feb 20, 2026 | 44,647.00 | 44,779.00 | 44,252.00 | 44,252.00 | 43,046.52 | -0.47% | 17,039 |
| Feb 19, 2026 | 44,502.00 | 45,079.00 | 44,459.00 | 44,459.00 | 43,247.89 | -0.63% | 21,644 |
| Feb 18, 2026 | 44,354.00 | 45,500.00 | 44,354.00 | 44,742.00 | 43,523.18 | 0.87% | 27,462 |
| Feb 17, 2026 | 44,455.00 | 44,755.00 | 44,273.00 | 44,354.00 | 43,145.75 | -0.25% | 32,204 |
| Feb 16, 2026 | 44,565.00 | 44,899.00 | 44,185.00 | 44,466.00 | 43,254.70 | 0.43% | 22,832 |
| Feb 13, 2026 | 45,373.00 | 45,373.00 | 44,277.00 | 44,277.00 | 43,070.84 | -1.95% | 54,026 |
| Feb 12, 2026 | 44,657.00 | 45,298.00 | 43,575.00 | 45,156.00 | 43,925.90 | 0.64% | 77,030 |
| Feb 11, 2026 | 46,172.00 | 46,172.00 | 44,657.00 | 44,868.00 | 43,645.74 | -0.67% | 85,290 |
| Feb 10, 2026 | 44,668.00 | 45,298.00 | 44,409.00 | 45,170.00 | 43,939.52 | 1.16% | 44,132 |