Sygnia Limited (JSE:SYG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,045.00
+6.00 (0.20%)
Sep 8, 2026, 4:32 PM SAST
Sygnia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3,045.00 | 3,045.00 | 3,020.00 | 3,045.00 | 3,045.00 | 0.20% | 24,059 |
| Sep 7, 2026 | 3,089.00 | 3,089.00 | 3,030.00 | 3,039.00 | 3,039.00 | -1.62% | 8,918 |
| Sep 4, 2026 | 3,099.00 | 3,099.00 | 3,089.00 | 3,089.00 | 3,089.00 | 1.28% | 3,044 |
| Sep 3, 2026 | 3,149.00 | 3,149.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.59% | 19,613 |
| Sep 2, 2026 | 3,100.00 | 3,199.00 | 3,011.00 | 3,068.00 | 3,068.00 | 1.59% | 11,660 |
| Sep 1, 2026 | 3,150.00 | 3,150.00 | 3,000.00 | 3,020.00 | 3,020.00 | -3.97% | 41,190 |
| Aug 31, 2026 | 3,200.00 | 3,200.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.32% | 51,089 |
| Aug 28, 2026 | 3,100.00 | 3,145.00 | 3,100.00 | 3,135.00 | 3,135.00 | 0.61% | 32,275 |
| Aug 27, 2026 | 3,144.00 | 3,149.00 | 3,050.00 | 3,116.00 | 3,116.00 | 0.10% | 10,683 |
| Aug 26, 2026 | 3,150.00 | 3,151.00 | 3,113.00 | 3,113.00 | 3,113.00 | -2.11% | 14,631 |
| Aug 25, 2026 | 3,120.00 | 3,200.00 | 3,120.00 | 3,180.00 | 3,180.00 | 1.66% | 21,476 |
| Aug 24, 2026 | 3,150.00 | 3,150.00 | 3,100.00 | 3,128.00 | 3,128.00 | -0.73% | 23,043 |
| Aug 21, 2026 | 3,150.00 | 3,196.00 | 3,060.00 | 3,151.00 | 3,151.00 | -1.53% | 11,772 |
| Aug 20, 2026 | 3,165.00 | 3,200.00 | 3,165.00 | 3,200.00 | 3,200.00 | 1.11% | 20,044 |
| Aug 19, 2026 | 3,151.00 | 3,199.00 | 3,150.00 | 3,165.00 | 3,165.00 | -0.63% | 8,454 |
| Aug 18, 2026 | 3,200.00 | 3,200.00 | 3,150.00 | 3,185.00 | 3,185.00 | 1.11% | 11,097 |
| Aug 17, 2026 | 3,101.00 | 3,199.00 | 3,100.00 | 3,150.00 | 3,150.00 | -1.56% | 9,664 |
| Aug 14, 2026 | 3,200.00 | 3,200.00 | 3,138.00 | 3,200.00 | 3,200.00 | - | 21,929 |
| Aug 13, 2026 | 3,199.00 | 3,200.00 | 3,150.00 | 3,200.00 | 3,200.00 | 0.03% | 13,337 |
| Aug 12, 2026 | 3,198.00 | 3,200.00 | 3,160.00 | 3,199.00 | 3,199.00 | 1.04% | 24,910 |
| Aug 11, 2026 | 3,161.00 | 3,200.00 | 3,161.00 | 3,166.00 | 3,166.00 | 0.19% | 17,173 |
| Aug 7, 2026 | 3,200.00 | 3,229.00 | 3,160.00 | 3,160.00 | 3,160.00 | - | 10,982 |
| Aug 6, 2026 | 3,170.00 | 3,200.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.03% | 19,763 |
| Aug 5, 2026 | 3,199.00 | 3,201.00 | 3,155.00 | 3,159.00 | 3,159.00 | -0.19% | 34,177 |
| Aug 4, 2026 | 3,199.00 | 3,200.00 | 3,150.00 | 3,165.00 | 3,165.00 | -1.09% | 7,625 |
| Aug 3, 2026 | 3,205.00 | 3,230.00 | 3,150.00 | 3,200.00 | 3,200.00 | -0.16% | 63,263 |
| Jul 31, 2026 | 3,231.00 | 3,231.00 | 3,205.00 | 3,205.00 | 3,205.00 | -0.80% | 54,778 |
| Jul 30, 2026 | 3,244.00 | 3,251.00 | 3,231.00 | 3,231.00 | 3,231.00 | -0.40% | 77,078 |
| Jul 29, 2026 | 3,292.00 | 3,293.00 | 3,241.00 | 3,244.00 | 3,244.00 | -1.46% | 6,526 |
| Jul 28, 2026 | 3,294.00 | 3,300.00 | 3,231.00 | 3,292.00 | 3,292.00 | -0.24% | 20,508 |
| Jul 27, 2026 | 3,360.00 | 3,360.00 | 3,227.00 | 3,300.00 | 3,300.00 | -1.49% | 29,630 |
| Jul 24, 2026 | 3,284.00 | 3,360.00 | 3,283.00 | 3,350.00 | 3,350.00 | 1.98% | 34,943 |
| Jul 23, 2026 | 3,251.00 | 3,290.00 | 3,219.00 | 3,285.00 | 3,285.00 | -0.45% | 7,130 |
| Jul 22, 2026 | 3,300.00 | 3,345.00 | 3,283.00 | 3,300.00 | 3,300.00 | - | 20,171 |
| Jul 21, 2026 | 3,300.00 | 3,345.00 | 3,270.00 | 3,300.00 | 3,300.00 | - | 16,382 |
| Jul 20, 2026 | 3,250.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,300.00 | - | 5,707 |
| Jul 17, 2026 | 3,342.00 | 3,342.00 | 3,255.00 | 3,300.00 | 3,300.00 | 1.23% | 3,612 |
| Jul 16, 2026 | 3,300.00 | 3,300.00 | 3,250.00 | 3,260.00 | 3,260.00 | -2.48% | 11,381 |
| Jul 15, 2026 | 3,344.00 | 3,345.00 | 3,270.00 | 3,343.00 | 3,343.00 | 1.30% | 5,253 |
| Jul 14, 2026 | 3,276.00 | 3,300.00 | 3,276.00 | 3,300.00 | 3,300.00 | 2.74% | 10,989 |
| Jul 13, 2026 | 3,344.00 | 3,344.00 | 3,211.00 | 3,212.00 | 3,212.00 | -3.25% | 1,340 |
| Jul 10, 2026 | 3,262.00 | 3,320.00 | 3,262.00 | 3,320.00 | 3,320.00 | 2.00% | 2,133 |
| Jul 9, 2026 | 3,344.00 | 3,344.00 | 3,254.00 | 3,255.00 | 3,255.00 | 0.12% | 3,048 |
| Jul 8, 2026 | 3,211.00 | 3,326.00 | 3,210.00 | 3,251.00 | 3,251.00 | 1.06% | 20,182 |
| Jul 7, 2026 | 3,211.00 | 3,299.00 | 3,211.00 | 3,217.00 | 3,217.00 | -0.28% | 11,982 |
| Jul 6, 2026 | 3,332.00 | 3,332.00 | 3,206.00 | 3,226.00 | 3,226.00 | -2.21% | 2,724 |
| Jul 3, 2026 | 3,250.00 | 3,300.00 | 3,250.00 | 3,299.00 | 3,299.00 | 4.40% | 57,572 |
| Jul 2, 2026 | 3,330.00 | 3,330.00 | 3,160.00 | 3,160.00 | 3,160.00 | -4.96% | 18,733 |
| Jul 1, 2026 | 3,349.00 | 3,349.00 | 3,206.00 | 3,325.00 | 3,325.00 | - | 21,953 |
| Jun 30, 2026 | 3,345.00 | 3,374.00 | 3,270.00 | 3,325.00 | 3,325.00 | -0.15% | 45,484 |