Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,044.00
+6.00 (0.20%)
Apr 10, 2026, 5:00 PM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262,990.002,990.002,972.002,990.00--1.58%15,761
Apr 9, 20263,039.003,048.002,980.003,038.003,038.001.06%11,615
Apr 8, 20263,054.003,140.002,901.003,006.003,006.000.20%93,171
Apr 7, 20263,000.003,035.002,870.003,000.003,000.001.80%173,335
Apr 2, 20263,054.003,054.002,934.002,947.002,947.00-2.74%4,836
Apr 1, 20262,900.003,100.002,791.003,030.003,030.006.69%109,205
Mar 31, 20262,801.002,876.002,800.002,840.002,840.001.43%80,600
Mar 30, 20262,752.002,820.002,700.002,800.002,800.001.74%102,718
Mar 27, 20262,875.002,875.002,752.002,752.002,752.00-2.76%48,714
Mar 26, 20262,876.002,876.002,779.002,830.002,830.00-1.39%27,256
Mar 25, 20262,774.002,874.002,750.002,870.002,870.004.36%52,676
Mar 24, 20262,880.002,880.002,750.002,750.002,750.00-1.57%43,284
Mar 23, 20262,900.002,900.002,752.002,794.002,794.00-0.04%78,583
Mar 20, 20262,827.002,827.002,752.002,795.002,795.00-1.06%294,412
Mar 19, 20262,900.002,919.002,825.002,825.002,825.00-4.20%31,475
Mar 18, 20263,144.003,144.002,930.002,949.002,949.00-0.03%97,800
Mar 17, 20263,079.003,079.002,940.002,950.002,950.00-27,252
Mar 16, 20262,969.003,049.002,857.002,950.002,950.000.68%29,420
Mar 13, 20262,873.002,944.002,870.002,930.002,930.001.00%40,623
Mar 12, 20263,100.003,168.002,860.002,901.002,901.00-2.88%61,368
Mar 11, 20263,001.003,048.002,911.002,987.002,987.00-1.03%42,898
Mar 10, 20262,886.003,119.002,886.003,018.003,018.004.50%189,115
Mar 9, 20262,931.002,989.002,888.002,888.002,888.00-3.09%27,770
Mar 6, 20263,000.003,069.002,930.002,980.002,980.00-0.67%343,271
Mar 5, 20263,076.003,161.002,965.003,000.003,000.00-3.23%99,158
Mar 4, 20263,200.003,200.003,080.003,100.003,100.00-3.13%105,679
Mar 3, 20263,279.003,296.003,130.003,200.003,200.00-1.51%278,606
Mar 2, 20263,301.003,301.003,100.003,249.003,249.00-1.58%156,593
Feb 27, 20263,311.003,355.003,300.003,301.003,301.00-0.21%27,424
Feb 26, 20263,300.003,355.003,300.003,308.003,308.000.21%11,923
Feb 25, 20263,368.003,370.003,301.003,301.003,301.00-1.93%16,990
Feb 24, 20263,369.003,369.003,366.003,366.003,366.00-0.36%8,472
Feb 23, 20263,380.003,380.003,300.003,378.003,378.001.11%41,816
Feb 20, 20263,341.003,418.003,341.003,341.003,341.00-8,073
Feb 19, 20263,424.003,424.003,341.003,341.003,341.00-2.40%4,104
Feb 18, 20263,419.003,425.003,343.003,423.003,423.000.68%19,664
Feb 17, 20263,370.003,400.003,330.003,400.003,400.000.21%3,464
Feb 16, 20263,399.003,399.003,350.003,393.003,393.00-0.18%1,763
Feb 13, 20263,433.003,449.003,399.003,399.003,399.00-138,069
Feb 12, 20263,439.003,439.003,398.003,399.003,399.002.66%702
Feb 11, 20263,350.003,398.003,311.003,311.003,311.00-2.62%5,911
Feb 10, 20263,397.003,400.003,335.003,400.003,400.000.12%9,033
Feb 9, 20263,350.003,396.003,308.003,396.003,396.001.34%11,810
Feb 6, 20263,419.003,449.003,306.003,351.003,351.000.78%28,722
Feb 5, 20263,449.003,449.003,325.003,325.003,325.00-2.78%1,205
Feb 4, 20263,350.003,450.003,350.003,420.003,420.00-2.29%53,863
Feb 3, 20263,366.003,550.003,276.003,500.003,500.005.11%128,908
Feb 2, 20263,250.003,386.003,250.003,330.003,330.00-0.30%39,815
Jan 30, 20263,301.003,340.003,300.003,340.003,340.00-19,440
Jan 29, 20263,253.003,340.003,253.003,340.003,340.001.21%6,251