Sygnia Itrix Collective Investment Scheme - Sygnia Itrix S&P 500 ETF (JSE:SYG500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,275
-45 (-0.37%)
Jul 3, 2026, 4:35 PM SAST
JSE:SYG500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 12,205.00 | 12,305.00 | 12,205.00 | 12,256.00 | - | -0.52% | 4,778 |
| Jul 2, 2026 | 12,340.00 | 12,438.00 | 12,234.00 | 12,320.00 | 12,320.00 | -0.43% | 70,411 |
| Jul 1, 2026 | 12,375.00 | 12,436.00 | 12,305.00 | 12,373.00 | 12,373.00 | 0.37% | 24,575 |
| Jun 30, 2026 | 12,373.00 | 12,375.00 | 12,242.00 | 12,328.00 | 12,328.00 | 0.59% | 38,831 |
| Jun 29, 2026 | 12,264.00 | 12,300.00 | 12,161.00 | 12,256.00 | 12,256.00 | 0.37% | 42,868 |
| Jun 26, 2026 | 12,251.00 | 12,269.00 | 12,089.00 | 12,211.00 | 12,211.00 | -0.53% | 41,053 |
| Jun 25, 2026 | 12,361.00 | 12,441.00 | 12,253.00 | 12,276.00 | 12,276.00 | -1.00% | 123,488 |
| Jun 24, 2026 | 12,383.00 | 12,452.00 | 12,326.00 | 12,400.00 | 12,400.00 | 0.65% | 65,589 |
| Jun 23, 2026 | 12,323.00 | 12,480.00 | 12,212.00 | 12,320.00 | 12,320.00 | -0.28% | 517,562 |
| Jun 22, 2026 | 12,445.00 | 12,475.00 | 12,357.00 | 12,355.00 | 12,355.00 | -0.60% | 21,439 |
| Jun 19, 2026 | 12,471.00 | 12,488.00 | 12,370.00 | 12,430.00 | 12,430.00 | 0.23% | 29,390 |
| Jun 18, 2026 | 12,300.00 | 12,455.00 | 12,300.00 | 12,401.00 | 12,401.00 | 1.31% | 41,859 |
| Jun 17, 2026 | 12,387.00 | 12,388.00 | 12,193.00 | 12,241.00 | 12,241.00 | -0.59% | 42,308 |
| Jun 15, 2026 | 12,254.00 | 12,362.00 | 12,171.00 | 12,314.00 | 12,314.00 | 1.05% | 116,925 |
| Jun 12, 2026 | 12,128.00 | 12,284.00 | 12,128.00 | 12,186.00 | 12,186.00 | 0.21% | 66,994 |
| Jun 11, 2026 | 12,261.00 | 12,800.00 | 12,160.00 | 12,160.00 | 12,160.00 | -1.01% | 61,371 |
| Jun 10, 2026 | 12,200.00 | 12,368.00 | 12,200.00 | 12,284.00 | 12,284.00 | 0.78% | 32,992 |
| Jun 9, 2026 | 12,363.00 | 12,436.00 | 12,178.00 | 12,189.00 | 12,189.00 | -1.73% | 67,057 |
| Jun 8, 2026 | 12,489.00 | 12,489.00 | 12,359.00 | 12,403.00 | 12,403.00 | -0.40% | 57,802 |
| Jun 5, 2026 | 12,469.00 | 12,502.00 | 12,336.00 | 12,453.00 | 12,453.00 | 0.36% | 23,840 |
| Jun 4, 2026 | 12,485.00 | 12,509.00 | 12,300.00 | 12,408.00 | 12,408.00 | -0.44% | 40,612 |
| Jun 3, 2026 | 12,500.00 | 12,603.00 | 12,461.00 | 12,463.00 | 12,463.00 | 0.03% | 92,527 |
| Jun 2, 2026 | 12,461.00 | 12,473.00 | 12,395.00 | 12,459.00 | 12,459.00 | -0.23% | 90,251 |
| Jun 1, 2026 | 12,492.00 | 12,992.00 | 12,354.00 | 12,488.00 | 12,488.00 | 0.86% | 56,900 |
| May 29, 2026 | 12,427.00 | 12,449.00 | 12,327.00 | 12,381.00 | 12,381.00 | 0.46% | 38,308 |
| May 28, 2026 | 12,516.00 | 12,516.00 | 12,300.00 | 12,324.00 | 12,324.00 | -0.40% | 38,383 |
| May 27, 2026 | 12,497.00 | 12,511.00 | 12,336.00 | 12,374.00 | 12,374.00 | -0.47% | 149,767 |
| May 26, 2026 | 12,450.00 | 12,476.00 | 12,361.00 | 12,432.00 | 12,432.00 | 0.01% | 60,180 |
| May 25, 2026 | 12,519.00 | 12,540.00 | 12,418.00 | 12,431.00 | 12,431.00 | 0.49% | 45,227 |
| May 22, 2026 | 12,392.00 | 12,490.00 | 12,365.00 | 12,370.00 | 12,370.00 | 0.35% | 48,710 |
| May 21, 2026 | 12,434.00 | 12,459.00 | 12,312.00 | 12,327.00 | 12,327.00 | 0.15% | 38,450 |
| May 20, 2026 | 12,439.00 | 12,486.00 | 12,321.00 | 12,308.00 | 12,308.00 | -0.57% | 36,411 |
| May 19, 2026 | 12,457.00 | 12,472.00 | 12,310.00 | 12,379.00 | 12,379.00 | 0.11% | 41,025 |
| May 18, 2026 | 12,481.00 | 12,502.00 | 12,335.00 | 12,366.00 | 12,366.00 | -0.92% | 38,864 |
| May 15, 2026 | 12,500.00 | 12,595.00 | 12,374.00 | 12,481.00 | 12,481.00 | 0.75% | 45,492 |
| May 14, 2026 | 12,311.00 | 12,492.00 | 12,311.00 | 12,388.00 | 12,388.00 | 1.13% | 20,419 |
| May 13, 2026 | 12,362.00 | 12,395.00 | 12,229.00 | 12,250.00 | 12,250.00 | 0.46% | 32,347 |
| May 12, 2026 | 12,279.00 | 12,385.00 | 12,171.00 | 12,194.00 | 12,194.00 | -0.07% | 135,516 |
| May 11, 2026 | 12,300.00 | 12,329.00 | 12,155.00 | 12,202.00 | 12,202.00 | -0.33% | 278,332 |
| May 8, 2026 | 12,259.00 | 12,284.00 | 12,163.00 | 12,243.00 | 12,243.00 | 0.78% | 12,723 |
| May 7, 2026 | 12,150.00 | 12,226.00 | 12,100.00 | 12,148.00 | 12,148.00 | 0.14% | 51,637 |
| May 6, 2026 | 12,167.00 | 12,179.00 | 12,053.00 | 12,131.00 | 12,131.00 | -0.40% | 16,567 |
| May 5, 2026 | 12,287.00 | 12,287.00 | 12,129.00 | 12,180.00 | 12,180.00 | -0.21% | 72,025 |
| May 4, 2026 | 12,125.00 | 12,299.00 | 11,652.00 | 12,206.00 | 12,206.00 | 1.07% | 73,706 |
| Apr 30, 2026 | 12,080.00 | 12,225.00 | 12,040.00 | 12,077.00 | 12,077.00 | 0.27% | 37,278 |
| Apr 29, 2026 | 11,994.00 | 12,088.00 | 11,915.00 | 12,045.00 | 12,045.00 | 0.69% | 54,896 |
| Apr 28, 2026 | 11,976.00 | 12,072.00 | 11,949.00 | 11,962.00 | 11,962.00 | 0.39% | 38,692 |
| Apr 24, 2026 | 11,850.00 | 12,003.00 | 11,850.00 | 11,916.00 | 11,916.00 | 0.74% | 31,305 |
| Apr 23, 2026 | 11,893.00 | 11,909.00 | 11,820.00 | 11,828.00 | 11,828.00 | 0.05% | 22,113 |
| Apr 22, 2026 | 11,750.00 | 11,867.00 | 11,737.00 | 11,822.00 | 11,822.00 | 0.30% | 18,175 |