Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,165.00
0.00 (0.00%)
Aug 20, 2026, 9:30 AM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,151.003,199.003,150.003,165.003,165.00-0.63%8,454
Aug 18, 20263,200.003,200.003,150.003,185.003,185.001.11%11,097
Aug 17, 20263,101.003,199.003,100.003,150.003,150.00-1.56%9,664
Aug 14, 20263,200.003,200.003,138.003,200.003,200.00-21,929
Aug 13, 20263,199.003,200.003,150.003,200.003,200.000.03%13,337
Aug 12, 20263,198.003,200.003,160.003,199.003,199.001.04%24,910
Aug 11, 20263,161.003,200.003,161.003,166.003,166.000.19%17,173
Aug 7, 20263,200.003,229.003,160.003,160.003,160.00-10,982
Aug 6, 20263,170.003,200.003,160.003,160.003,160.000.03%19,763
Aug 5, 20263,199.003,201.003,155.003,159.003,159.00-0.19%34,177
Aug 4, 20263,199.003,200.003,150.003,165.003,165.00-1.09%7,625
Aug 3, 20263,205.003,230.003,150.003,200.003,200.00-0.16%63,263
Jul 31, 20263,231.003,231.003,205.003,205.003,205.00-0.80%54,778
Jul 30, 20263,244.003,251.003,231.003,231.003,231.00-0.40%77,078
Jul 29, 20263,292.003,293.003,241.003,244.003,244.00-1.46%6,526
Jul 28, 20263,294.003,300.003,231.003,292.003,292.00-0.24%20,508
Jul 27, 20263,360.003,360.003,227.003,300.003,300.00-1.49%29,630
Jul 24, 20263,284.003,360.003,283.003,350.003,350.001.98%34,943
Jul 23, 20263,251.003,290.003,219.003,285.003,285.00-0.45%7,130
Jul 22, 20263,300.003,345.003,283.003,300.003,300.00-20,171
Jul 21, 20263,300.003,345.003,270.003,300.003,300.00-16,382
Jul 20, 20263,250.003,300.003,250.003,300.003,300.00-5,707
Jul 17, 20263,342.003,342.003,255.003,300.003,300.001.23%3,612
Jul 16, 20263,300.003,300.003,250.003,260.003,260.00-2.48%11,381
Jul 15, 20263,344.003,345.003,270.003,343.003,343.001.30%5,253
Jul 14, 20263,276.003,300.003,276.003,300.003,300.002.74%10,989
Jul 13, 20263,344.003,344.003,211.003,212.003,212.00-3.25%1,340
Jul 10, 20263,262.003,320.003,262.003,320.003,320.002.00%2,133
Jul 9, 20263,344.003,344.003,254.003,255.003,255.000.12%3,048
Jul 8, 20263,211.003,326.003,210.003,251.003,251.001.06%20,182
Jul 7, 20263,211.003,299.003,211.003,217.003,217.00-0.28%11,982
Jul 6, 20263,332.003,332.003,206.003,226.003,226.00-2.21%2,724
Jul 3, 20263,250.003,300.003,250.003,299.003,299.004.40%57,572
Jul 2, 20263,330.003,330.003,160.003,160.003,160.00-4.96%18,733
Jul 1, 20263,349.003,349.003,206.003,325.003,325.00-21,953
Jun 30, 20263,345.003,374.003,270.003,325.003,325.00-0.15%45,484
Jun 29, 20263,151.003,333.003,151.003,330.003,330.003.90%90,977
Jun 26, 20263,205.003,205.003,116.003,205.003,205.00-63,773
Jun 25, 20263,206.003,300.003,205.003,205.003,205.00-1.08%26,550
Jun 24, 20263,300.003,300.003,205.003,240.003,240.00-1.16%138,967
Jun 23, 20263,310.003,499.003,300.003,400.003,278.002.44%8,533
Jun 22, 20263,499.003,499.003,208.003,319.003,199.91-2.01%39,081
Jun 19, 20263,349.003,498.003,205.003,387.003,265.471.10%6,299
Jun 18, 20263,400.003,400.003,300.003,350.003,229.79-1.47%28,834
Jun 17, 20263,400.003,450.003,353.003,400.003,278.001.46%87,285
Jun 15, 20263,400.003,450.003,329.003,351.003,230.761.33%13,224
Jun 12, 20263,232.003,307.003,205.003,307.003,188.340.52%79,580
Jun 11, 20263,400.003,400.003,262.003,290.003,171.95-1.17%83,425
Jun 10, 20263,400.003,400.003,251.003,329.003,209.550.54%26,968
Jun 9, 20263,349.003,400.003,281.003,311.003,192.192.00%79,589