Sygnia Itrix Collective Investment Scheme - Sygnia Itrix S&P 500 ETF (JSE:SYG500)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,800
+98 (0.77%)
Sep 23, 2026, 3:32 PM SAST
JSE:SYG500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,732.00 | 12,827.00 | 12,644.00 | 12,827.00 | - | 0.98% | 28,221 |
| Sep 22, 2026 | 12,782.00 | 12,782.00 | 12,656.00 | 12,702.00 | 12,702.00 | 0.43% | 15,812 |
| Sep 21, 2026 | 12,610.00 | 12,734.00 | 12,537.00 | 12,648.00 | 12,648.00 | 1.06% | 248,422 |
| Sep 18, 2026 | 12,580.00 | 12,590.00 | 12,482.00 | 12,515.00 | 12,515.00 | 0.29% | 37,486 |
| Sep 17, 2026 | 12,541.00 | 12,549.00 | 12,442.00 | 12,479.00 | 12,479.00 | 0.10% | 19,531 |
| Sep 16, 2026 | 12,390.00 | 12,525.00 | 12,379.00 | 12,467.00 | 12,467.00 | 0.38% | 22,001 |
| Sep 15, 2026 | 12,526.00 | 12,526.00 | 12,390.00 | 12,420.00 | 12,420.00 | -0.43% | 31,355 |
| Sep 14, 2026 | 12,461.00 | 12,500.00 | 12,371.00 | 12,474.00 | 12,474.00 | 0.23% | 55,983 |
| Sep 11, 2026 | 12,371.00 | 12,500.00 | 12,371.00 | 12,445.00 | 12,445.00 | 0.48% | 24,074 |
| Sep 10, 2026 | 12,320.00 | 12,450.00 | 12,320.00 | 12,385.00 | 12,385.00 | 0.24% | 76,515 |
| Sep 9, 2026 | 12,399.00 | 12,442.00 | 12,320.00 | 12,355.00 | 12,355.00 | -0.25% | 61,112 |
| Sep 8, 2026 | 12,478.00 | 12,498.00 | 12,373.00 | 12,386.00 | 12,386.00 | -0.31% | 44,498 |
| Sep 7, 2026 | 12,355.00 | 12,457.00 | 12,355.00 | 12,424.00 | 12,424.00 | 0.28% | 13,860 |
| Sep 4, 2026 | 12,523.00 | 12,524.00 | 12,415.00 | 12,389.00 | 12,389.00 | -0.20% | 17,567 |
| Sep 3, 2026 | 12,428.00 | 12,464.00 | 12,351.00 | 12,414.00 | 12,414.00 | 0.11% | 30,278 |
| Sep 2, 2026 | 12,464.00 | 12,464.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.10% | 47,272 |
| Sep 1, 2026 | 12,518.00 | 12,530.00 | 12,352.00 | 12,413.00 | 12,413.00 | -0.42% | 117,084 |
| Aug 31, 2026 | 12,570.00 | 12,570.00 | 12,425.00 | 12,465.00 | 12,465.00 | -0.88% | 44,434 |
| Aug 28, 2026 | 12,380.00 | 12,590.00 | 12,380.00 | 12,576.00 | 12,576.00 | 1.36% | 65,603 |
| Aug 27, 2026 | 12,411.00 | 12,481.00 | 12,314.00 | 12,407.00 | 12,407.00 | 0.62% | 46,237 |
| Aug 26, 2026 | 12,357.00 | 12,391.00 | 12,280.00 | 12,330.00 | 12,330.00 | -0.02% | 96,561 |
| Aug 25, 2026 | 12,400.00 | 12,425.00 | 12,321.00 | 12,332.00 | 12,332.00 | -0.02% | 57,844 |
| Aug 24, 2026 | 12,364.00 | 12,400.00 | 12,267.00 | 12,335.00 | 12,335.00 | -0.22% | 17,195 |
| Aug 21, 2026 | 12,421.00 | 12,428.00 | 12,321.00 | 12,362.00 | 12,362.00 | -0.78% | 70,400 |
| Aug 20, 2026 | 12,550.00 | 12,565.00 | 12,430.00 | 12,459.00 | 12,459.00 | -0.68% | 40,451 |
| Aug 19, 2026 | 12,611.00 | 12,646.00 | 12,520.00 | 12,544.00 | 12,544.00 | -0.48% | 57,443 |
| Aug 18, 2026 | 12,681.00 | 12,681.00 | 12,571.00 | 12,604.00 | 12,604.00 | -0.60% | 30,405 |
| Aug 17, 2026 | 12,709.00 | 12,734.00 | 12,626.00 | 12,680.00 | 12,680.00 | -0.31% | 18,796 |
| Aug 14, 2026 | 12,757.00 | 12,764.00 | 12,700.00 | 12,719.00 | 12,719.00 | 0.31% | 23,732 |
| Aug 13, 2026 | 12,666.00 | 12,731.00 | 12,582.00 | 12,680.00 | 12,680.00 | 0.67% | 37,115 |
| Aug 12, 2026 | 12,645.00 | 12,655.00 | 12,509.00 | 12,595.00 | 12,595.00 | -0.36% | 52,461 |
| Aug 11, 2026 | 12,707.00 | 12,728.00 | 12,601.00 | 12,641.00 | 12,641.00 | 0.10% | 21,488 |
| Aug 7, 2026 | 12,735.00 | 12,735.00 | 12,584.00 | 12,629.00 | 12,629.00 | -0.77% | 28,048 |
| Aug 6, 2026 | 12,715.00 | 12,774.00 | 12,655.00 | 12,727.00 | 12,727.00 | -0.41% | 18,703 |
| Aug 5, 2026 | 12,830.00 | 12,870.00 | 12,735.00 | 12,779.00 | 12,779.00 | 0.83% | 46,634 |
| Aug 4, 2026 | 12,707.00 | 12,708.00 | 12,594.00 | 12,674.00 | 12,674.00 | 0.68% | 66,034 |
| Aug 3, 2026 | 12,515.00 | 12,626.00 | 12,419.00 | 12,589.00 | 12,589.00 | 1.37% | 21,137 |
| Jul 31, 2026 | 12,434.00 | 12,499.00 | 12,334.00 | 12,419.00 | 12,419.00 | 0.89% | 27,968 |
| Jul 30, 2026 | 12,364.00 | 12,364.00 | 12,244.00 | 12,309.00 | 12,309.00 | -1.04% | 48,051 |
| Jul 29, 2026 | 12,579.00 | 12,600.00 | 12,376.00 | 12,438.00 | 12,438.00 | -0.34% | 65,268 |
| Jul 28, 2026 | 12,526.00 | 12,580.00 | 12,428.00 | 12,480.00 | 12,480.00 | 0.08% | 48,225 |
| Jul 27, 2026 | 12,563.00 | 12,710.00 | 12,465.00 | 12,470.00 | 12,470.00 | -0.21% | 492,708 |
| Jul 24, 2026 | 12,499.00 | 12,658.00 | 12,491.00 | 12,496.00 | 12,496.00 | 0.48% | 23,192 |
| Jul 23, 2026 | 12,373.00 | 12,493.00 | 12,259.00 | 12,436.00 | 12,436.00 | 0.70% | 18,394 |
| Jul 22, 2026 | 12,438.00 | 12,463.00 | 12,331.00 | 12,350.00 | 12,350.00 | -0.34% | 85,663 |
| Jul 21, 2026 | 12,400.00 | 12,430.00 | 12,308.00 | 12,392.00 | 12,392.00 | -0.20% | 37,446 |
| Jul 20, 2026 | 12,438.00 | 12,483.00 | 12,350.00 | 12,417.00 | 12,417.00 | -0.20% | 24,377 |
| Jul 17, 2026 | 12,405.00 | 12,463.00 | 12,314.00 | 12,442.00 | 12,442.00 | -0.31% | 25,423 |
| Jul 16, 2026 | 12,481.00 | 12,500.00 | 12,378.00 | 12,481.00 | 12,481.00 | 0.62% | 20,108 |
| Jul 15, 2026 | 12,486.00 | 12,495.00 | 12,361.00 | 12,404.00 | 12,404.00 | 0.11% | 48,719 |