Sygnia Itrix Collective Investment Scheme - Sygnia Itrix S&P 500 ETF (JSE:SYG500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,828
+6 (0.05%)
Apr 23, 2026, 4:45 PM SAST
JSE:SYG500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11,893.00 | 11,909.00 | 11,821.00 | 11,821.00 | - | -0.01% | 14,870 |
| Apr 22, 2026 | 11,750.00 | 11,867.00 | 11,737.00 | 11,822.00 | 11,822.00 | 0.30% | 18,175 |
| Apr 21, 2026 | 11,792.00 | 11,952.00 | 11,675.00 | 11,787.00 | 11,787.00 | 0.78% | 25,821 |
| Apr 20, 2026 | 11,618.00 | 11,751.00 | 11,618.00 | 11,696.00 | 11,696.00 | 0.87% | 30,260 |
| Apr 17, 2026 | 11,698.00 | 11,698.00 | 11,579.00 | 11,595.00 | 11,595.00 | -0.12% | 75,455 |
| Apr 16, 2026 | 11,615.00 | 11,655.00 | 11,534.00 | 11,609.00 | 11,609.00 | 0.73% | 45,525 |
| Apr 15, 2026 | 11,423.00 | 11,715.00 | 11,422.00 | 11,525.00 | 11,525.00 | 1.09% | 57,971 |
| Apr 14, 2026 | 11,392.00 | 11,439.00 | 11,300.00 | 11,401.00 | 11,401.00 | 0.69% | 22,885 |
| Apr 13, 2026 | 11,260.00 | 11,357.00 | 11,255.00 | 11,323.00 | 11,323.00 | 0.22% | 25,090 |
| Apr 10, 2026 | 11,270.00 | 11,366.00 | 11,247.00 | 11,298.00 | 11,298.00 | 0.71% | 15,673 |
| Apr 9, 2026 | 11,244.00 | 11,278.00 | 11,150.00 | 11,218.00 | 11,218.00 | 0.56% | 39,957 |
| Apr 8, 2026 | 11,209.00 | 11,306.00 | 11,094.00 | 11,155.00 | 11,155.00 | 0.18% | 79,017 |
| Apr 7, 2026 | 11,194.00 | 11,221.00 | 11,083.00 | 11,135.00 | 11,135.00 | -0.12% | 52,976 |
| Apr 2, 2026 | 11,100.00 | 11,147.00 | 11,038.00 | 11,148.00 | 11,148.00 | 0.41% | 63,986 |
| Apr 1, 2026 | 11,137.00 | 11,159.00 | 11,056.00 | 11,102.00 | 11,102.00 | 0.72% | 43,312 |
| Mar 31, 2026 | 11,033.00 | 11,065.00 | 10,951.00 | 11,023.00 | 11,023.00 | -0.18% | 61,853 |
| Mar 30, 2026 | 11,034.00 | 11,110.00 | 10,950.00 | 11,043.00 | 11,043.00 | -0.05% | 38,277 |
| Mar 27, 2026 | 11,499.00 | 11,499.00 | 11,072.00 | 11,049.00 | 11,049.00 | -1.80% | 85,116 |
| Mar 26, 2026 | 11,266.00 | 11,296.00 | 11,201.00 | 11,252.00 | 11,252.00 | 0.14% | 47,614 |
| Mar 25, 2026 | 11,190.00 | 11,299.00 | 11,190.00 | 11,236.00 | 11,236.00 | 0.12% | 29,199 |
| Mar 24, 2026 | 11,100.00 | 11,300.00 | 11,100.00 | 11,222.00 | 11,222.00 | 0.39% | 32,885 |
| Mar 23, 2026 | 11,113.00 | 11,500.00 | 11,100.00 | 11,178.00 | 11,178.00 | 0.02% | 30,217 |
| Mar 20, 2026 | 11,184.00 | 11,232.00 | 11,107.00 | 11,176.00 | 11,176.00 | 0.12% | 97,662 |
| Mar 19, 2026 | 11,287.00 | 11,337.00 | 11,122.00 | 11,163.00 | 11,163.00 | -0.98% | 34,560 |
| Mar 18, 2026 | 11,293.00 | 11,474.00 | 11,206.00 | 11,274.00 | 11,274.00 | 0.20% | 36,411 |
| Mar 17, 2026 | 11,200.00 | 11,290.00 | 11,156.00 | 11,251.00 | 11,251.00 | 0.27% | 66,189 |
| Mar 16, 2026 | 11,289.00 | 11,399.00 | 11,200.00 | 11,221.00 | 11,221.00 | -0.16% | 109,915 |
| Mar 13, 2026 | 11,299.00 | 11,343.00 | 11,217.00 | 11,239.00 | 11,239.00 | 0.14% | 45,353 |
| Mar 12, 2026 | 11,209.00 | 11,268.00 | 11,132.00 | 11,223.00 | 11,223.00 | 0.94% | 21,004 |
| Mar 11, 2026 | 11,119.00 | 11,193.00 | 11,063.00 | 11,118.00 | 11,118.00 | 0.36% | 52,428 |
| Mar 10, 2026 | 11,112.00 | 11,181.00 | 11,023.00 | 11,078.00 | 11,078.00 | -0.30% | 40,779 |
| Mar 9, 2026 | 11,244.00 | 11,296.00 | 11,051.00 | 11,111.00 | 11,111.00 | -1.29% | 55,210 |
| Mar 6, 2026 | 11,400.00 | 11,422.00 | 11,251.00 | 11,256.00 | 11,256.00 | -1.05% | 62,053 |
| Mar 5, 2026 | 11,235.00 | 11,499.00 | 11,235.00 | 11,376.00 | 11,376.00 | 1.31% | 43,280 |
| Mar 4, 2026 | 11,164.00 | 11,327.00 | 11,146.00 | 11,229.00 | 11,229.00 | 0.23% | 41,645 |
| Mar 3, 2026 | 11,500.00 | 11,500.00 | 10,991.00 | 11,203.00 | 11,203.00 | 1.46% | 49,474 |
| Mar 2, 2026 | 11,055.00 | 11,487.00 | 10,925.00 | 11,042.00 | 11,042.00 | 0.89% | 62,077 |
| Feb 27, 2026 | 11,050.00 | 11,050.00 | 10,906.00 | 10,945.00 | 10,945.00 | -1.08% | 40,928 |
| Feb 26, 2026 | 11,050.00 | 11,108.00 | 10,994.00 | 11,064.00 | 11,064.00 | 0.58% | 61,038 |
| Feb 25, 2026 | 11,100.00 | 11,174.00 | 10,946.00 | 11,000.00 | 11,000.00 | -0.15% | 39,432 |
| Feb 24, 2026 | 11,100.00 | 11,100.00 | 10,951.00 | 11,016.00 | 11,016.00 | -0.42% | 208,667 |
| Feb 23, 2026 | 11,078.00 | 11,137.00 | 10,999.00 | 11,062.00 | 11,062.00 | -0.32% | 47,137 |
| Feb 20, 2026 | 11,211.00 | 11,243.00 | 11,086.00 | 11,098.00 | 11,098.00 | -0.69% | 55,243 |
| Feb 19, 2026 | 11,154.00 | 11,222.00 | 11,074.00 | 11,175.00 | 11,175.00 | 0.81% | 35,273 |
| Feb 18, 2026 | 11,070.00 | 11,106.00 | 11,011.00 | 11,085.00 | 11,085.00 | -0.31% | 37,092 |
| Feb 17, 2026 | 10,790.00 | 11,300.00 | 10,751.00 | 11,120.00 | 11,120.00 | 1.32% | 1,090,720 |
| Feb 16, 2026 | 10,989.00 | 11,036.00 | 10,910.00 | 10,975.00 | 10,975.00 | 0.03% | 47,800 |
| Feb 13, 2026 | 11,000.00 | 11,058.00 | 10,940.00 | 10,972.00 | 10,972.00 | -0.66% | 26,416 |
| Feb 12, 2026 | 11,299.00 | 11,299.00 | 11,000.00 | 11,045.00 | 11,045.00 | -0.69% | 14,949 |
| Feb 11, 2026 | 11,138.00 | 11,300.00 | 11,036.00 | 11,122.00 | 11,122.00 | -0.14% | 72,473 |