Skip to main content
logo
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,329.00
+18.00 (0.54%)
Jun 10, 2026, 5:00 PM SAST

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20263,349.003,400.003,281.003,311.003,311.002.00%79,589
Jun 8, 20263,231.003,351.003,231.003,246.003,246.000.46%48,388
Jun 5, 20263,268.003,339.003,230.003,231.003,231.00-0.15%9,295
Jun 4, 20263,349.003,349.003,236.003,236.003,236.000.15%566
Jun 3, 20263,250.003,300.003,205.003,231.003,231.00-1.85%12,491
Jun 2, 20263,220.003,349.003,206.003,292.003,292.00-1.11%51,778
Jun 1, 20263,220.003,350.003,211.003,329.003,329.000.88%52,914
May 29, 20263,276.003,325.003,206.003,300.003,300.001.98%35,453
May 28, 20263,249.003,289.003,236.003,236.003,236.00-0.43%17,992
May 27, 20263,105.003,297.003,105.003,250.003,250.002.85%30,947
May 26, 20263,248.003,249.003,089.003,160.003,160.00-2.74%6,171
May 25, 20263,128.003,249.003,128.003,249.003,249.00-0.03%1,643
May 22, 20263,199.003,250.003,197.003,250.003,250.002.52%13,839
May 21, 20263,099.003,170.003,050.003,170.003,170.002.29%34,065
May 20, 20263,060.003,100.003,010.003,099.003,099.001.41%15,442
May 19, 20263,099.003,099.003,001.003,056.003,056.000.20%4,636
May 18, 20263,170.003,170.003,050.003,050.003,050.00-4.69%33,720
May 15, 20263,273.003,273.003,200.003,200.003,200.00-0.34%125
May 14, 20263,150.003,250.003,150.003,211.003,211.001.94%12,651
May 13, 20263,249.003,249.003,150.003,150.003,150.00-2.02%6,699
May 12, 20263,226.003,277.003,200.003,215.003,215.00-2.28%6,251
May 11, 20263,250.003,349.003,222.003,290.003,290.001.86%39,275
May 8, 20263,225.003,235.003,200.003,230.003,230.000.16%1,442
May 7, 20263,066.003,249.003,066.003,225.003,225.000.88%49,838
May 6, 20263,104.003,200.003,076.003,197.003,197.001.65%23,176
May 5, 20263,145.003,182.003,145.003,145.003,145.00-7,857
May 4, 20263,100.003,145.003,074.003,145.003,145.00-1.53%1,222
Apr 30, 20263,180.003,250.003,150.003,194.003,194.002.50%52,487
Apr 29, 20263,090.003,180.003,089.003,116.003,116.000.74%33,553
Apr 28, 20263,093.003,094.003,003.003,093.003,093.00-0.10%4,581
Apr 24, 20263,097.003,099.003,030.003,096.003,096.003.20%994
Apr 23, 20263,100.003,140.003,000.003,000.003,000.00-1.99%21,600
Apr 22, 20263,099.003,100.003,047.003,061.003,061.00-1.19%26,154
Apr 21, 20263,061.003,098.003,051.003,098.003,098.000.91%36,714
Apr 20, 20263,088.003,100.003,060.003,070.003,070.00-0.55%9,710
Apr 17, 20263,087.003,087.003,084.003,087.003,087.001.35%14,778
Apr 16, 20263,100.003,100.003,002.003,046.003,046.00-1.74%23,067
Apr 15, 20263,044.003,139.003,030.003,100.003,100.001.81%33,124
Apr 14, 20263,044.003,045.002,961.003,045.003,045.000.36%10,909
Apr 13, 20262,930.003,039.002,924.003,034.003,034.00-0.33%35,146
Apr 10, 20262,990.003,044.002,972.003,044.003,044.000.20%27,647
Apr 9, 20263,039.003,048.002,980.003,038.003,038.001.06%11,615
Apr 8, 20263,054.003,140.002,901.003,006.003,006.000.20%93,171
Apr 7, 20263,000.003,035.002,870.003,000.003,000.001.80%173,335
Apr 2, 20263,054.003,054.002,934.002,947.002,947.00-2.74%4,836
Apr 1, 20262,900.003,100.002,791.003,030.003,030.006.69%109,205
Mar 31, 20262,801.002,876.002,800.002,840.002,840.001.43%80,600
Mar 30, 20262,752.002,820.002,700.002,800.002,800.001.74%102,718
Mar 27, 20262,875.002,875.002,752.002,752.002,752.00-2.76%48,714
Mar 26, 20262,876.002,876.002,779.002,830.002,830.00-1.39%27,256