Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,299.00
-31.00 (-0.93%)
At close: Jan 9, 2026

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,241.003,299.003,170.003,299.003,299.00-0.93%69,489
Jan 8, 20263,306.003,436.003,201.003,330.003,330.00-3.73%80,651
Jan 7, 20263,500.003,580.003,150.003,459.003,459.00-0.72%79,216
Jan 6, 20263,580.003,580.003,450.003,484.003,484.00-2.57%56,537
Jan 5, 20263,492.003,578.003,492.003,576.003,576.000.99%19,941
Jan 2, 20263,550.003,550.003,450.003,541.003,541.000.14%15,529
Dec 31, 20253,590.003,590.003,536.003,536.003,536.00-1.83%10,309
Dec 30, 20253,650.003,769.003,601.003,602.003,602.00-2.62%13,250
Dec 29, 20253,700.003,700.003,626.003,699.003,566.00-0.03%6,512
Dec 24, 20253,625.003,700.003,536.003,700.003,566.964.08%4,431
Dec 23, 20253,624.003,625.003,550.003,555.003,427.18-1.93%14,826
Dec 22, 20253,585.003,649.003,580.003,625.003,494.661.40%4,904
Dec 19, 20253,566.003,585.003,529.003,575.003,446.460.56%66,288
Dec 18, 20253,473.003,555.003,473.003,555.003,427.18-0.31%4,487
Dec 17, 20253,584.003,584.003,501.003,566.003,437.780.28%7,333
Dec 15, 20253,475.003,578.003,475.003,556.003,428.14-0.61%19,462
Dec 12, 20253,500.003,583.003,475.003,578.003,449.352.23%67,963
Dec 11, 20253,589.003,589.003,451.003,500.003,374.16-2.48%21,218
Dec 10, 20253,649.003,649.003,500.003,589.003,459.96-0.31%18,685
Dec 9, 20253,650.003,650.003,450.003,600.003,470.56-1.40%129,471
Dec 8, 20253,738.003,799.003,650.003,651.003,519.73-4.40%63,985
Dec 5, 20253,750.003,830.003,700.003,819.003,681.691.84%2,218
Dec 4, 20253,780.003,830.003,631.003,750.003,615.17-2.57%137,479
Dec 3, 20253,850.003,852.003,714.003,849.003,710.61-2.56%29,990
Dec 2, 20253,838.003,950.003,507.003,950.003,807.983.97%29,674
Dec 1, 20253,727.003,837.003,466.003,799.003,662.404.51%47,815
Nov 28, 20253,550.003,639.003,517.003,635.003,504.302.39%4,172
Nov 27, 20253,499.003,550.003,442.003,550.003,422.361.46%22,189
Nov 26, 20253,499.003,499.003,499.003,499.003,373.190.60%3,656
Nov 25, 20253,379.003,499.003,379.003,478.003,352.95-0.63%5,236
Nov 24, 20253,550.003,780.003,376.003,500.003,374.16-2.23%30,428
Nov 21, 20253,550.003,580.003,455.003,580.003,451.280.70%11,130
Nov 20, 20253,453.003,555.003,453.003,555.003,427.181.75%31,944
Nov 19, 20253,447.003,498.003,352.003,494.003,368.371.33%11,748
Nov 18, 20253,321.003,448.003,321.003,448.003,324.021.41%29,125
Nov 17, 20253,401.003,450.003,302.003,400.003,277.75-1.39%47,897
Nov 14, 20253,449.003,449.003,360.003,448.003,324.020.23%8,791
Nov 13, 20253,401.003,450.003,400.003,440.003,316.31-0.29%7,738
Nov 12, 20253,400.003,450.003,326.003,450.003,325.953.73%1,702
Nov 11, 20253,449.003,449.003,325.003,326.003,206.41-3.51%8,832
Nov 10, 20253,449.003,449.003,301.003,447.003,323.060.17%4,363
Nov 7, 20253,449.003,449.003,350.003,441.003,317.282.47%9,137
Nov 6, 20253,500.003,500.003,334.003,358.003,237.260.72%4,692
Nov 5, 20253,350.003,499.003,334.003,334.003,214.121.34%4,506
Nov 4, 20253,200.003,389.003,200.003,290.003,171.712.81%16,020
Nov 3, 20253,151.003,289.003,151.003,200.003,084.940.22%8,197
Oct 31, 20253,289.003,289.003,190.003,193.003,078.19-1.75%29,059
Oct 30, 20253,260.003,288.003,250.003,250.003,133.141.25%12,975
Oct 29, 20253,152.003,282.003,152.003,210.003,094.58-1.32%11,935
Oct 28, 20253,200.003,289.003,150.003,253.003,136.043.27%7,681