Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,200.00
+100.00 (3.23%)
Oct 21, 2025, 10:54 AM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253,200.003,200.003,122.003,200.003,200.003.23%529
Oct 20, 20253,180.003,180.003,066.003,100.003,098.00-1.65%21,773
Oct 17, 20253,200.003,200.003,100.003,152.003,152.00-0.82%40,244
Oct 16, 20253,170.003,200.003,150.003,178.003,178.002.15%8,378
Oct 15, 20253,062.003,144.003,062.003,111.003,111.00-0.38%7,133
Oct 14, 20253,071.003,185.003,040.003,123.003,123.00-1.70%17,645
Oct 13, 20253,135.003,177.003,070.003,177.003,177.001.47%3,096
Oct 10, 20253,140.003,140.003,050.003,131.003,131.002.02%14,869
Oct 9, 20253,145.003,145.003,064.003,069.003,069.00-0.97%3,270
Oct 8, 20253,150.003,150.003,031.003,099.003,099.00-1.65%5,287
Oct 7, 20253,199.003,199.003,031.003,151.003,151.000.77%17,352
Oct 6, 20253,265.003,265.003,035.003,127.003,127.00-1.04%18,481
Oct 3, 20253,031.003,177.002,920.003,160.003,160.001.12%21,011
Oct 2, 20253,040.003,128.003,040.003,125.003,125.002.39%371
Oct 1, 20253,191.003,257.003,000.003,052.003,052.00-4.33%25,883
Sep 30, 20253,031.003,200.003,031.003,190.003,190.004.18%39,760
Sep 29, 20252,904.003,069.002,902.003,062.003,062.002.03%29,804
Sep 26, 20253,001.003,037.002,905.003,001.003,001.00-1.22%63,746
Sep 25, 20253,049.003,051.002,974.003,038.003,038.00-1.04%59,096
Sep 23, 20253,011.003,080.002,980.003,070.003,070.00-0.26%68,713
Sep 22, 20252,971.003,089.002,970.003,078.003,078.002.63%47,867
Sep 19, 20253,200.003,279.002,931.002,999.002,999.00-6.22%266,204
Sep 18, 20253,279.003,279.003,180.003,198.003,198.000.57%74,767
Sep 17, 20253,200.003,280.003,180.003,180.003,180.00-2.78%59,919
Sep 16, 20253,203.003,271.003,200.003,271.003,271.002.03%24,181
Sep 15, 20253,260.003,260.003,175.003,206.003,206.000.12%76,832
Sep 12, 20253,201.003,310.003,200.003,202.003,202.000.06%52,538
Sep 11, 20253,386.003,386.003,200.003,200.003,200.00-1.81%18,253
Sep 10, 20253,289.003,593.003,215.003,259.003,259.00-0.94%24,554
Sep 9, 20253,200.003,290.003,175.003,290.003,290.002.84%12,748
Sep 8, 20253,176.003,290.003,160.003,199.003,199.00-0.03%33,163
Sep 5, 20253,250.003,251.003,200.003,200.003,200.00-1.54%14,668
Sep 4, 20253,139.003,250.003,139.003,250.003,250.001.47%14,624
Sep 3, 20253,225.003,249.003,136.003,203.003,203.00-0.77%49,724
Sep 2, 20253,279.003,279.003,102.003,228.003,228.004.06%38,335
Sep 1, 20253,179.003,200.003,003.003,102.003,102.003.30%29,497
Aug 29, 20253,039.003,195.003,001.003,003.003,003.00-1.18%19,779
Aug 28, 20253,039.003,040.002,976.003,039.003,039.002.32%46,304
Aug 27, 20253,039.003,039.002,970.002,970.002,970.00-2.30%23,581
Aug 26, 20253,020.003,040.002,978.003,040.003,040.001.37%28,671
Aug 25, 20252,977.003,023.002,930.002,999.002,999.000.74%42,186
Aug 22, 20253,039.003,039.002,976.002,977.002,977.000.07%5,678
Aug 21, 20253,028.003,040.002,975.002,975.002,975.000.13%20,366
Aug 20, 20252,951.003,049.002,950.002,971.002,971.000.75%7,412
Aug 19, 20252,999.003,000.002,936.002,949.002,949.000.68%16,793
Aug 18, 20252,890.002,979.002,865.002,929.002,929.00-12,763
Aug 15, 20252,861.002,941.002,861.002,929.002,929.00-0.68%3,050
Aug 14, 20252,949.002,949.002,851.002,949.002,949.001.76%6,303
Aug 13, 20252,834.002,905.002,828.002,898.002,898.003.43%31,344
Aug 12, 20252,820.002,875.002,800.002,802.002,802.00-3.55%33,370