Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,325.00
-5.00 (-0.15%)
Jun 30, 2026, 5:00 PM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 20263,273.003,273.003,200.003,200.003,085.18-0.34%125
May 14, 20263,150.003,250.003,150.003,211.003,095.781.94%12,651
May 13, 20263,249.003,249.003,150.003,150.003,036.97-2.02%6,699
May 12, 20263,226.003,277.003,200.003,215.003,099.64-2.28%6,251
May 11, 20263,250.003,349.003,222.003,290.003,171.951.86%39,275
May 8, 20263,225.003,235.003,200.003,230.003,114.100.16%1,442
May 7, 20263,066.003,249.003,066.003,225.003,109.280.88%49,838
May 6, 20263,104.003,200.003,076.003,197.003,082.281.65%23,176
May 5, 20263,145.003,182.003,145.003,145.003,032.15-7,857
May 4, 20263,100.003,145.003,074.003,145.003,032.15-1.53%1,222
Apr 30, 20263,180.003,250.003,150.003,194.003,079.392.50%52,487
Apr 29, 20263,090.003,180.003,089.003,116.003,004.190.74%33,553
Apr 28, 20263,093.003,094.003,003.003,093.002,982.02-0.10%4,581
Apr 24, 20263,097.003,099.003,030.003,096.002,984.913.20%994
Apr 23, 20263,100.003,140.003,000.003,000.002,892.35-1.99%21,600
Apr 22, 20263,099.003,100.003,047.003,061.002,951.16-1.19%26,154
Apr 21, 20263,061.003,098.003,051.003,098.002,986.840.91%36,714
Apr 20, 20263,088.003,100.003,060.003,070.002,959.84-0.55%9,710
Apr 17, 20263,087.003,087.003,084.003,087.002,976.231.35%14,778