Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,830.00
-57.00 (-1.97%)
Aug 12, 2025, 4:44 PM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20252,875.002,905.002,810.002,887.002,905.002.09%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
Jul 11, 20253,050.003,090.003,050.003,090.003,090.002.62%3,689
Jul 10, 20253,060.003,090.003,011.003,011.003,011.00-0.10%12,062
Jul 9, 20253,090.003,096.003,001.003,014.003,014.00-2.43%6,274
Jul 8, 20253,052.003,096.002,951.003,089.003,089.002.15%31,532
Jul 7, 20253,002.003,096.003,002.003,024.003,024.00-1.14%8,770
Jul 4, 20253,020.003,096.003,019.003,059.003,059.003.55%27,480
Jul 3, 20252,899.003,039.002,899.002,954.002,954.005.46%6,628
Jul 2, 20253,049.003,049.002,801.002,801.002,801.00-5.12%15,141
Jul 1, 20252,901.003,049.002,901.002,952.002,952.00-2.38%10,359
Jun 30, 20252,901.003,089.002,901.003,024.003,024.005.66%40,902
Jun 27, 20252,821.003,082.002,821.002,862.002,862.00-1.21%15,147
Jun 26, 20252,702.002,995.002,700.002,897.002,897.000.07%9,009
Jun 25, 20252,900.003,100.002,730.002,895.002,895.00-0.10%52,798
Jun 24, 20252,900.002,900.002,718.002,898.002,800.000.42%9,005
Jun 23, 20252,899.002,900.002,846.002,886.002,788.411.30%13,423
Jun 20, 20252,859.002,899.002,843.002,849.002,752.661.24%5,589
Jun 19, 20252,851.002,857.002,678.002,814.002,718.84-1.37%54,269
Jun 18, 20253,000.003,000.002,853.002,853.002,756.52-2.63%24,277
Jun 17, 20252,850.003,002.002,776.002,930.002,830.924.79%30,399
Jun 13, 20252,831.002,850.002,765.002,796.002,701.450.94%19,951
Jun 12, 20252,849.002,850.002,770.002,770.002,676.331.73%37,052
Jun 11, 20252,700.002,825.002,700.002,723.002,630.920.81%25,525
Jun 10, 20252,700.002,724.002,660.002,701.002,609.66-0.11%24,443
Jun 9, 20252,700.002,723.002,650.002,704.002,612.562.04%37,540
Jun 6, 20252,650.002,700.002,650.002,650.002,560.39-0.08%36,858
Jun 5, 20252,660.002,660.002,612.002,652.002,562.320.11%4,085,937
Jun 4, 20252,600.002,670.002,600.002,649.002,559.420.61%517,743
Jun 3, 20252,634.002,634.002,597.002,633.002,543.961.19%30,703
Jun 2, 20252,551.002,630.002,551.002,602.002,514.010.12%32,180