Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,292.00
-8.00 (-0.24%)
Jul 28, 2026, 4:47 PM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 20263,231.003,351.003,231.003,246.003,129.530.46%48,388
Jun 5, 20263,268.003,339.003,230.003,231.003,115.06-0.15%9,295
Jun 4, 20263,349.003,349.003,236.003,236.003,119.880.15%566
Jun 3, 20263,250.003,300.003,205.003,231.003,115.06-1.85%12,491
Jun 2, 20263,220.003,349.003,206.003,292.003,173.88-1.11%51,778
Jun 1, 20263,220.003,350.003,211.003,329.003,209.550.88%52,914
May 29, 20263,276.003,325.003,206.003,300.003,181.591.98%35,453
May 28, 20263,249.003,289.003,236.003,236.003,119.88-0.43%17,992
May 27, 20263,105.003,297.003,105.003,250.003,133.382.85%30,947
May 26, 20263,248.003,249.003,089.003,160.003,046.61-2.74%6,171
May 25, 20263,128.003,249.003,128.003,249.003,132.42-0.03%1,643
May 22, 20263,199.003,250.003,197.003,250.003,133.382.52%13,839
May 21, 20263,099.003,170.003,050.003,170.003,056.252.29%34,065
May 20, 20263,060.003,100.003,010.003,099.002,987.801.41%15,442
May 19, 20263,099.003,099.003,001.003,056.002,946.340.20%4,636
May 18, 20263,170.003,170.003,050.003,050.002,940.56-4.69%33,720