Sanlam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	91.55	91.55	91.55	91.55	91.55	-2.13%	1
Nov 20, 2025	93.54	93.54	93.54	93.54	93.54	0.06%	1
Nov 19, 2025	92.82	93.48	92.82	93.48	93.48	0.27%	11,700
Nov 18, 2025	93.23	93.23	93.23	93.23	93.23	-2.37%	1
Nov 17, 2025	95.49	95.49	95.49	95.49	95.49	0.70%	1
Nov 14, 2025	94.42	94.83	94.10	94.83	94.83	-0.83%	17,579
Nov 13, 2025	95.62	95.62	95.62	95.62	95.62	0.62%	1
Nov 12, 2025	95.03	95.03	95.03	95.03	95.03	3.50%	1
Nov 11, 2025	92.16	92.16	92.03	91.82	91.82	-	185,969
Nov 10, 2025	91.49	91.82	91.49	91.82	91.82	0.44%	9,789
Nov 7, 2025	90.75	91.42	90.75	91.42	91.42	-0.52%	80,001
Nov 6, 2025	90.95	91.90	90.82	91.90	91.90	0.10%	39,118
Nov 5, 2025	91.40	91.81	91.40	91.81	91.81	1.21%	7,301
Nov 4, 2025	90.08	90.71	90.08	90.71	90.71	-0.62%	37,065
Nov 3, 2025	91.48	91.48	91.28	91.28	91.28	0.34%	68
Oct 31, 2025	90.97	90.97	90.97	90.97	90.97	-0.05%	1
Oct 30, 2025	91.02	91.02	91.02	91.02	91.02	-2.27%	1
Oct 29, 2025	93.13	93.13	93.13	93.13	93.13	-1.19%	1
Oct 28, 2025	94.95	94.95	94.25	94.25	94.25	1.43%	18,217
Oct 27, 2025	92.92	92.92	92.92	92.92	92.92	-1.35%	1
Oct 24, 2025	94.04	94.19	94.04	94.19	94.19	0.21%	19,791
Oct 23, 2025	93.99	93.99	93.99	93.99	93.99	0.89%	1
Oct 22, 2025	93.29	93.29	93.16	93.16	93.16	1.15%	11,174
Oct 21, 2025	92.10	92.10	92.10	92.10	92.10	0.84%	2,611
Oct 20, 2025	91.33	91.33	91.33	91.33	91.33	2.43%	1
Oct 17, 2025	88.62	89.16	88.62	89.16	89.16	-0.78%	1,013
Oct 16, 2025	90.94	90.94	89.86	89.86	89.86	-0.45%	3,350
Oct 15, 2025	90.17	90.40	90.17	90.27	90.27	1.06%	2,253
Oct 14, 2025	89.32	89.32	89.32	89.32	89.32	-0.47%	1
Oct 13, 2025	89.44	89.74	89.44	89.74	89.74	0.12%	193
Oct 10, 2025	89.63	89.63	89.62	89.63	89.63	2.53%	473,759
Oct 9, 2025	87.42	87.42	87.42	87.42	87.42	0.62%	6,265
Oct 8, 2025	86.79	86.88	86.79	86.88	86.88	1.60%	9,901
Oct 7, 2025	86.30	86.30	85.51	85.51	85.51	-0.70%	10,836
Oct 6, 2025	86.00	86.11	85.97	86.11	86.11	0.57%	8,801
Oct 3, 2025	85.62	85.62	85.62	85.62	85.62	1.93%	1
Oct 2, 2025	84.80	84.80	83.91	84.00	84.00	0.39%	164,371
Oct 1, 2025	83.67	83.67	83.67	83.67	83.67	0.10%	1
Sep 30, 2025	82.94	83.59	82.90	83.59	83.59	0.75%	12,059
Sep 29, 2025	82.99	82.99	82.97	82.97	82.97	-	1,175
Sep 26, 2025	82.95	82.97	82.95	82.97	82.97	-0.59%	18,001
Sep 25, 2025	83.46	83.46	83.46	83.46	83.46	-1.25%	1
Sep 23, 2025	84.19	84.98	84.19	84.52	84.52	-0.46%	68,673
Sep 22, 2025	84.18	85.77	84.18	84.91	84.91	-1.38%	7,087
Sep 19, 2025	85.91	86.10	85.91	86.10	86.10	-0.92%	234,734
Sep 18, 2025	87.06	87.06	86.90	86.90	86.90	0.61%	36,674
Sep 17, 2025	86.24	86.37	86.24	86.37	86.37	1.34%	73,178
Sep 16, 2025	85.23	85.23	85.23	85.23	85.23	-1.15%	1
Sep 15, 2025	86.19	86.22	86.14	86.22	86.22	0.06%	4,911
Sep 12, 2025	86.17	86.17	86.17	86.17	86.17	1.02%	1