Sanlam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	105.07	105.77	105.06	105.51	105.51	-0.99%	272,996
Feb 24, 2026	106.57	106.57	106.57	106.57	106.57	0.35%	1
Feb 23, 2026	106.17	106.33	106.15	106.20	106.20	-0.02%	25,105
Feb 20, 2026	106.83	106.83	106.22	106.22	106.22	0.39%	8,431
Feb 19, 2026	106.66	106.66	105.81	105.81	105.81	-0.28%	6,672
Feb 18, 2026	106.11	106.11	106.11	106.11	106.11	2.31%	1
Feb 17, 2026	103.79	103.95	103.71	103.71	103.71	0.37%	827
Feb 16, 2026	103.33	103.33	103.33	103.33	103.33	1.67%	1
Feb 13, 2026	101.82	101.82	101.63	101.63	101.63	-0.75%	28,191
Feb 12, 2026	102.13	102.40	102.13	102.40	102.40	1.08%	28,191
Feb 11, 2026	101.28	101.31	101.06	101.31	101.31	-1.09%	8,835
Feb 10, 2026	102.43	102.43	102.43	102.43	102.43	1.86%	1
Feb 9, 2026	100.29	100.56	99.99	100.56	100.56	-0.17%	787
Feb 6, 2026	100.88	100.88	100.73	100.73	100.73	0.17%	4,356
Feb 5, 2026	100.87	100.87	100.56	100.56	100.56	-0.70%	12,501
Feb 4, 2026	101.67	101.67	101.27	101.27	101.27	-3.35%	12,865
Feb 3, 2026	105.28	105.86	104.78	104.78	104.78	0.37%	1,291
Feb 2, 2026	103.10	104.39	103.10	104.39	104.39	0.42%	5,958
Jan 30, 2026	105.40	105.40	103.95	103.95	103.95	-0.44%	3,369
Jan 29, 2026	104.41	104.51	104.41	104.41	104.41	2.30%	93,089
Jan 28, 2026	102.06	102.06	102.06	102.06	102.06	-1.55%	1
Jan 27, 2026	104.90	105.08	103.67	103.67	103.67	-0.20%	218,030
Jan 26, 2026	103.63	103.88	102.77	103.88	103.88	1.36%	11,343
Jan 23, 2026	102.49	102.50	102.49	102.49	102.49	-0.32%	17,286
Jan 22, 2026	102.82	102.82	102.82	102.82	102.82	3.94%	18,615
Jan 21, 2026	98.92	98.92	98.92	98.92	98.92	0.39%	1
Jan 20, 2026	98.54	98.54	98.54	98.54	98.54	-0.14%	1
Jan 19, 2026	98.40	98.68	98.40	98.68	98.68	-0.72%	626
Jan 16, 2026	99.58	99.58	99.06	99.40	99.40	-0.28%	8,084
Jan 15, 2026	98.95	99.68	98.48	99.68	99.68	2.27%	2,373
Jan 14, 2026	97.42	97.47	97.42	97.47	97.47	-1.49%	11,273
Jan 13, 2026	98.94	98.94	98.94	98.94	98.94	-1.66%	1
Jan 12, 2026	100.53	100.67	100.53	100.61	100.61	-1.70%	2,315
Jan 9, 2026	102.35	102.35	102.35	102.35	102.35	0.34%	1
Jan 8, 2026	102.45	102.45	102.00	102.00	102.00	-0.49%	29,301
Jan 7, 2026	102.53	102.53	102.17	102.50	102.50	0.18%	8,263
Jan 6, 2026	102.32	102.32	102.32	102.32	102.32	3.83%	1
Jan 5, 2026	98.30	98.55	97.45	98.55	98.55	-0.67%	28,003
Jan 2, 2026	99.21	99.21	99.21	99.21	99.21	0.73%	1
Dec 31, 2025	98.49	98.49	98.49	98.49	98.49	-0.77%	1
Dec 30, 2025	99.25	99.25	99.25	99.25	99.25	-0.25%	1
Dec 29, 2025	99.31	99.50	99.31	99.50	99.50	0.91%	154
Dec 24, 2025	98.60	98.60	98.60	98.60	98.60	-0.01%	1
Dec 23, 2025	98.61	98.61	98.61	98.61	98.61	1.16%	1
Dec 22, 2025	97.48	97.48	97.48	97.48	97.48	-1.70%	1
Dec 19, 2025	100.78	100.78	99.17	99.17	99.17	-1.36%	280,250
Dec 18, 2025	101.35	101.35	100.54	100.54	100.54	1.26%	10,060
Dec 17, 2025	98.48	99.29	98.48	99.29	99.29	1.37%	99
Dec 15, 2025	96.24	97.95	96.24	97.95	97.95	1.99%	9,304
Dec 12, 2025	96.81	96.81	96.04	96.04	96.04	-0.55%	10,977