Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,077.00
-73.00 (-2.32%)
Sep 29, 2026, 9:15 AM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20263,197.003,197.003,077.003,077.00--2.32%20
Sep 28, 20263,180.003,199.003,078.003,150.003,150.000.48%23,342
Sep 25, 20263,200.003,200.003,101.003,135.003,135.00-2.00%4,232
Sep 23, 20263,110.003,200.003,102.003,199.003,199.003.16%28,727
Sep 22, 20263,101.003,101.003,101.003,101.003,101.00-2.33%269
Sep 21, 20262,856.003,194.002,856.003,175.003,175.00-0.44%12,749
Sep 18, 20263,197.003,199.003,110.003,189.003,189.002.87%2,823
Sep 17, 20263,002.003,100.003,002.003,100.003,100.00-2.82%41
Sep 16, 20263,200.003,200.003,190.003,190.003,190.003.91%2,575
Sep 15, 20263,149.003,199.003,066.003,070.003,070.00-2.54%2,877
Sep 14, 20263,001.003,150.003,000.003,150.003,150.000.67%33,399
Sep 11, 20263,019.003,130.003,000.003,129.003,129.004.30%134,173
Sep 10, 20263,010.003,050.002,852.003,000.003,000.00-0.37%18,668
Sep 9, 20263,010.003,050.003,010.003,011.003,011.00-1.12%5,562
Sep 8, 20263,045.003,045.003,020.003,045.003,045.000.20%24,059
Sep 7, 20263,089.003,089.003,030.003,039.003,039.00-1.62%8,918
Sep 4, 20263,099.003,099.003,089.003,089.003,089.001.28%3,044
Sep 3, 20263,149.003,149.003,050.003,050.003,050.00-0.59%19,613
Sep 2, 20263,100.003,199.003,011.003,068.003,068.001.59%11,660
Sep 1, 20263,150.003,150.003,000.003,020.003,020.00-3.97%41,190
Aug 31, 20263,200.003,200.003,145.003,145.003,145.000.32%51,089
Aug 28, 20263,100.003,145.003,100.003,135.003,135.000.61%32,275
Aug 27, 20263,144.003,149.003,050.003,116.003,116.000.10%10,683
Aug 26, 20263,150.003,151.003,113.003,113.003,113.00-2.11%14,631
Aug 25, 20263,120.003,200.003,120.003,180.003,180.001.66%21,476
Aug 24, 20263,150.003,150.003,100.003,128.003,128.00-0.73%23,043
Aug 21, 20263,150.003,196.003,060.003,151.003,151.00-1.53%11,772
Aug 20, 20263,165.003,200.003,165.003,200.003,200.001.11%20,044
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