Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,000.00
-200.00 (-6.25%)
Sep 19, 2025, 5:00 PM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,200.003,279.002,931.003,000.003,000.00-6.25%266,204
Sep 18, 20253,279.003,279.003,180.003,200.003,200.000.63%74,767
Sep 17, 20253,200.003,280.003,180.003,180.003,180.00-2.78%59,919
Sep 16, 20253,203.003,271.003,200.003,271.003,271.002.06%24,181
Sep 15, 20253,260.003,260.003,175.003,205.003,205.000.16%76,832
Sep 12, 20253,201.003,310.003,200.003,200.003,200.00-52,538
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
Aug 11, 20252,875.002,905.002,810.002,905.002,905.002.72%20,543
Aug 8, 20252,875.002,875.002,800.002,828.002,828.00-1.57%14,285
Aug 7, 20252,875.002,875.002,825.002,873.002,873.00-0.86%34,810
Aug 6, 20252,899.002,930.002,874.002,898.002,898.000.98%1,977
Aug 5, 20252,927.002,930.002,870.002,870.002,870.000.77%10,299
Aug 4, 20252,840.002,949.002,840.002,848.002,848.000.25%19,923
Aug 1, 20252,900.002,900.002,830.002,841.002,841.00-2.00%64,107
Jul 31, 20252,861.002,900.002,860.002,899.002,899.001.29%9,034
Jul 30, 20252,949.002,949.002,860.002,862.002,862.00-3.05%23,540
Jul 29, 20252,901.002,998.002,900.002,952.002,952.00-0.54%28,688
Jul 28, 20253,009.003,009.002,920.002,968.002,968.00-1.30%17,911
Jul 25, 20252,955.003,009.002,901.003,007.003,007.00-0.03%12,465
Jul 24, 20253,011.003,061.002,955.003,008.003,008.00-0.03%22,106
Jul 23, 20253,079.003,079.003,000.003,009.003,009.000.30%5,589
Jul 22, 20253,050.003,080.003,000.003,000.003,000.00-0.03%20,258
Jul 21, 20252,999.003,079.002,997.003,001.003,001.001.69%10,510
Jul 18, 20252,900.002,963.002,876.002,951.002,951.001.69%47,718
Jul 17, 20253,000.003,000.002,901.002,902.002,902.00-0.72%3,469
Jul 16, 20252,990.002,997.002,923.002,923.002,923.00-0.92%6,472
Jul 15, 20253,074.003,195.002,950.002,950.002,950.00-1.63%25,236
Jul 14, 20253,025.003,075.002,986.002,999.002,999.00-2.94%17,135