Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 39,875
-360 (-0.89%)
Aug 21, 2026, 5:00 PM SAST
Santam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 40,200.00 | 40,245.00 | 39,560.00 | 39,875.00 | - | -0.89% | 107,328 |
| Aug 20, 2026 | 40,703.00 | 40,703.00 | 40,080.00 | 40,235.00 | 40,235.00 | -0.92% | 59,926 |
| Aug 19, 2026 | 41,025.00 | 41,025.00 | 40,510.00 | 40,610.00 | 40,610.00 | -0.30% | 30,305 |
| Aug 18, 2026 | 40,929.00 | 41,148.00 | 40,717.00 | 40,731.00 | 40,731.00 | -0.66% | 47,031 |
| Aug 17, 2026 | 41,150.00 | 41,234.00 | 40,610.00 | 41,000.00 | 41,000.00 | -0.22% | 101,193 |
| Aug 14, 2026 | 41,000.00 | 41,243.00 | 40,856.00 | 41,092.00 | 41,092.00 | 0.66% | 54,457 |
| Aug 13, 2026 | 40,294.00 | 40,932.00 | 40,160.00 | 40,822.00 | 40,822.00 | 1.92% | 60,357 |
| Aug 12, 2026 | 39,931.00 | 40,390.00 | 39,837.00 | 40,052.00 | 40,052.00 | -0.22% | 59,991 |
| Aug 11, 2026 | 40,745.00 | 40,745.00 | 40,035.00 | 40,139.00 | 40,139.00 | -1.86% | 122,301 |
| Aug 7, 2026 | 40,888.00 | 41,002.00 | 40,508.00 | 40,900.00 | 40,900.00 | 0.40% | 32,067 |
| Aug 6, 2026 | 40,316.00 | 40,782.00 | 40,249.00 | 40,736.00 | 40,736.00 | 1.40% | 76,323 |
| Aug 5, 2026 | 40,206.00 | 40,665.00 | 40,172.00 | 40,172.00 | 40,172.00 | 0.04% | 43,704 |
| Aug 4, 2026 | 39,502.00 | 40,206.00 | 39,442.00 | 40,154.00 | 40,154.00 | 1.98% | 51,443 |
| Aug 3, 2026 | 41,200.00 | 41,200.00 | 39,327.00 | 39,374.00 | 39,374.00 | -2.54% | 85,015 |
| 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 |