Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,190.00
+18.00 (0.57%)
Nov 6, 2026, 4:37 PM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,181.003,190.003,181.003,190.003,190.000.57%8,255
Nov 5, 20263,257.003,267.003,172.003,172.003,172.00-2.37%13,726
Nov 3, 20263,210.003,344.003,125.003,249.003,249.000.65%25,183
Nov 2, 20263,313.003,313.003,214.003,228.003,228.00-0.12%18,682
Oct 30, 20263,232.003,232.003,220.003,232.003,232.000.69%2,237
Oct 29, 20263,255.003,300.003,200.003,210.003,210.00-1.35%39,040
Oct 28, 20263,400.003,437.003,218.003,254.003,254.00-3.67%3,070
Oct 27, 20263,350.003,378.003,266.003,378.003,378.000.18%2,574
Oct 26, 20263,120.003,372.003,120.003,372.003,372.001.72%4,437
Oct 23, 20263,390.003,390.003,210.003,315.003,315.000.45%46,413
Oct 22, 20263,397.003,397.003,265.003,300.003,300.00-2.63%13,221
Oct 21, 20263,305.003,398.003,127.003,389.003,389.00-0.29%44,343
Oct 20, 20263,305.003,449.003,305.003,399.003,399.000.03%31,974
Oct 19, 20263,303.003,398.003,303.003,398.003,398.001.43%184
Oct 16, 20263,398.003,398.003,303.003,350.003,350.00-1.47%6,808
Oct 15, 20263,450.003,450.003,400.003,400.003,400.00-0.58%41,787
Oct 14, 20263,450.003,450.003,420.003,420.003,420.00-0.87%1,354
Oct 13, 20263,495.003,500.003,420.003,450.003,450.000.88%16,771
Oct 12, 20263,400.003,464.003,320.003,420.003,420.000.62%30,141
Oct 9, 20263,311.003,400.003,311.003,399.003,399.001.37%11,932
Oct 8, 20263,445.003,445.003,353.003,353.003,353.000.99%306
Oct 7, 20263,490.003,490.003,310.003,320.003,320.00-0.90%20,833
Oct 6, 20263,350.003,489.003,349.003,350.003,350.000.75%294,642
Oct 5, 20263,282.003,350.003,250.003,325.003,325.002.31%66,603
Oct 2, 20263,250.003,343.003,250.003,250.003,250.00-7,100
Oct 1, 20263,449.003,449.003,241.003,250.003,250.000.31%41,985
Sep 30, 20263,250.003,342.003,230.003,240.003,240.001.22%26,244
Sep 29, 20263,197.003,201.003,077.003,201.003,201.001.62%50,737
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, 20263,100.003,146.003,011.003,068.003,068.001.59%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