Sygnia Limited (JSE:SYG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,100.00
+44.00 (1.44%)
May 20, 2026, 4:49 PM SAST
Sygnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,060.00 | 3,060.00 | 3,010.00 | 3,011.00 | - | -1.47% | 6,091 |
| May 19, 2026 | 3,099.00 | 3,099.00 | 3,001.00 | 3,056.00 | 3,056.00 | 0.20% | 4,636 |
| May 18, 2026 | 3,170.00 | 3,170.00 | 3,050.00 | 3,050.00 | 3,050.00 | -4.69% | 33,720 |
| May 15, 2026 | 3,273.00 | 3,273.00 | 3,200.00 | 3,200.00 | 3,200.00 | -0.34% | 125 |
| May 14, 2026 | 3,150.00 | 3,250.00 | 3,150.00 | 3,211.00 | 3,211.00 | 1.94% | 12,651 |
| May 13, 2026 | 3,249.00 | 3,249.00 | 3,150.00 | 3,150.00 | 3,150.00 | -2.02% | 6,699 |
| May 12, 2026 | 3,226.00 | 3,277.00 | 3,200.00 | 3,215.00 | 3,215.00 | -2.28% | 6,251 |
| May 11, 2026 | 3,250.00 | 3,349.00 | 3,222.00 | 3,290.00 | 3,290.00 | 1.86% | 39,275 |
| May 8, 2026 | 3,225.00 | 3,235.00 | 3,200.00 | 3,230.00 | 3,230.00 | 0.16% | 1,442 |
| May 7, 2026 | 3,066.00 | 3,249.00 | 3,066.00 | 3,225.00 | 3,225.00 | 0.88% | 49,838 |
| May 6, 2026 | 3,104.00 | 3,200.00 | 3,076.00 | 3,197.00 | 3,197.00 | 1.65% | 23,176 |
| May 5, 2026 | 3,145.00 | 3,182.00 | 3,145.00 | 3,145.00 | 3,145.00 | - | 7,857 |
| May 4, 2026 | 3,100.00 | 3,145.00 | 3,074.00 | 3,145.00 | 3,145.00 | -1.53% | 1,222 |
| Apr 30, 2026 | 3,180.00 | 3,250.00 | 3,150.00 | 3,194.00 | 3,194.00 | 2.50% | 52,487 |
| Apr 29, 2026 | 3,090.00 | 3,180.00 | 3,089.00 | 3,116.00 | 3,116.00 | 0.74% | 33,553 |
| Apr 28, 2026 | 3,093.00 | 3,094.00 | 3,003.00 | 3,093.00 | 3,093.00 | -0.10% | 4,581 |
| Apr 24, 2026 | 3,097.00 | 3,099.00 | 3,030.00 | 3,096.00 | 3,096.00 | 3.20% | 994 |
| Apr 23, 2026 | 3,100.00 | 3,140.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.99% | 21,600 |
| Apr 22, 2026 | 3,099.00 | 3,100.00 | 3,047.00 | 3,061.00 | 3,061.00 | -1.19% | 26,154 |
| Apr 21, 2026 | 3,061.00 | 3,098.00 | 3,051.00 | 3,098.00 | 3,098.00 | 0.91% | 36,714 |
| Apr 20, 2026 | 3,088.00 | 3,100.00 | 3,060.00 | 3,070.00 | 3,070.00 | -0.55% | 9,710 |
| Apr 17, 2026 | 3,087.00 | 3,087.00 | 3,084.00 | 3,087.00 | 3,087.00 | 1.35% | 14,778 |
| Apr 16, 2026 | 3,100.00 | 3,100.00 | 3,002.00 | 3,046.00 | 3,046.00 | -1.74% | 23,067 |
| Apr 15, 2026 | 3,044.00 | 3,139.00 | 3,030.00 | 3,100.00 | 3,100.00 | 1.81% | 33,124 |
| Apr 14, 2026 | 3,044.00 | 3,045.00 | 2,961.00 | 3,045.00 | 3,045.00 | 0.36% | 10,909 |
| Apr 13, 2026 | 2,930.00 | 3,039.00 | 2,924.00 | 3,034.00 | 3,034.00 | -0.33% | 35,146 |
| Apr 10, 2026 | 2,990.00 | 3,044.00 | 2,972.00 | 3,044.00 | 3,044.00 | 0.20% | 27,647 |
| Apr 9, 2026 | 3,039.00 | 3,048.00 | 2,980.00 | 3,038.00 | 3,038.00 | 1.06% | 11,615 |
| Apr 8, 2026 | 3,054.00 | 3,140.00 | 2,901.00 | 3,006.00 | 3,006.00 | 0.20% | 93,171 |
| Apr 7, 2026 | 3,000.00 | 3,035.00 | 2,870.00 | 3,000.00 | 3,000.00 | 1.80% | 173,335 |
| Apr 2, 2026 | 3,054.00 | 3,054.00 | 2,934.00 | 2,947.00 | 2,947.00 | -2.74% | 4,836 |
| Apr 1, 2026 | 2,900.00 | 3,100.00 | 2,791.00 | 3,030.00 | 3,030.00 | 6.69% | 109,205 |
| Mar 31, 2026 | 2,801.00 | 2,876.00 | 2,800.00 | 2,840.00 | 2,840.00 | 1.43% | 80,600 |
| Mar 30, 2026 | 2,752.00 | 2,820.00 | 2,700.00 | 2,800.00 | 2,800.00 | 1.74% | 102,718 |
| Mar 27, 2026 | 2,875.00 | 2,875.00 | 2,752.00 | 2,752.00 | 2,752.00 | -2.76% | 48,714 |
| Mar 26, 2026 | 2,876.00 | 2,876.00 | 2,779.00 | 2,830.00 | 2,830.00 | -1.39% | 27,256 |
| Mar 25, 2026 | 2,774.00 | 2,874.00 | 2,750.00 | 2,870.00 | 2,870.00 | 4.36% | 52,676 |
| Mar 24, 2026 | 2,880.00 | 2,880.00 | 2,750.00 | 2,750.00 | 2,750.00 | -1.57% | 43,284 |
| Mar 23, 2026 | 2,900.00 | 2,900.00 | 2,752.00 | 2,794.00 | 2,794.00 | -0.04% | 78,583 |
| Mar 20, 2026 | 2,827.00 | 2,827.00 | 2,752.00 | 2,795.00 | 2,795.00 | -1.06% | 294,412 |
| Mar 19, 2026 | 2,900.00 | 2,919.00 | 2,825.00 | 2,825.00 | 2,825.00 | -4.20% | 31,475 |
| Mar 18, 2026 | 3,144.00 | 3,144.00 | 2,930.00 | 2,949.00 | 2,949.00 | -0.03% | 97,800 |
| Mar 17, 2026 | 3,079.00 | 3,079.00 | 2,940.00 | 2,950.00 | 2,950.00 | - | 27,252 |
| Mar 16, 2026 | 2,969.00 | 3,049.00 | 2,857.00 | 2,950.00 | 2,950.00 | 0.68% | 29,420 |
| Mar 13, 2026 | 2,873.00 | 2,944.00 | 2,870.00 | 2,930.00 | 2,930.00 | 1.00% | 40,623 |
| Mar 12, 2026 | 3,100.00 | 3,168.00 | 2,860.00 | 2,901.00 | 2,901.00 | -2.88% | 61,368 |
| Mar 11, 2026 | 3,001.00 | 3,048.00 | 2,911.00 | 2,987.00 | 2,987.00 | -1.03% | 42,898 |
| Mar 10, 2026 | 2,886.00 | 3,119.00 | 2,886.00 | 3,018.00 | 3,018.00 | 4.50% | 189,115 |
| Mar 9, 2026 | 2,931.00 | 2,989.00 | 2,888.00 | 2,888.00 | 2,888.00 | -3.09% | 27,770 |
| Mar 6, 2026 | 3,000.00 | 3,069.00 | 2,930.00 | 2,980.00 | 2,980.00 | -0.67% | 343,271 |