Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,194.00
+78.00 (2.50%)
Apr 30, 2026, 3:27 PM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,180.003,250.003,150.003,194.003,194.002.50%52,487
Apr 29, 20263,090.003,180.003,089.003,116.003,116.000.74%33,553
Apr 28, 20263,093.003,094.003,003.003,093.003,093.00-0.10%4,581
Apr 24, 20263,097.003,099.003,030.003,096.003,096.003.20%994
Apr 23, 20263,100.003,140.003,000.003,000.003,000.00-1.99%21,600
Apr 22, 20263,099.003,100.003,047.003,061.003,061.00-1.19%26,154
Apr 21, 20263,061.003,098.003,051.003,098.003,098.000.91%36,714
Apr 20, 20263,088.003,100.003,060.003,070.003,070.00-0.55%9,710
Apr 17, 20263,087.003,087.003,084.003,087.003,087.001.35%14,778
Apr 16, 20263,100.003,100.003,002.003,046.003,046.00-1.74%23,067
Apr 15, 20263,044.003,139.003,030.003,100.003,100.001.81%33,124
Apr 14, 20263,044.003,045.002,961.003,045.003,045.000.36%10,909
Apr 13, 20262,930.003,039.002,924.003,034.003,034.00-0.33%35,146
Apr 10, 20262,990.003,044.002,972.003,044.003,044.000.20%27,647
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