Sanlam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.82	12.98	12.74	12.95	12.95	-0.80%	41,962
Feb 10, 2026	13.08	13.08	12.83	13.05	13.05	1.56%	20,871
Feb 9, 2026	12.61	12.87	12.61	12.85	12.85	0.27%	29,109
Feb 6, 2026	12.61	12.82	12.57	12.82	12.82	2.44%	40,612
Feb 5, 2026	12.52	12.72	12.35	12.52	12.52	-1.84%	19,503
Feb 4, 2026	12.86	12.87	12.56	12.75	12.75	-4.14%	52,523
Feb 3, 2026	13.23	13.41	12.97	13.30	13.30	1.68%	15,252
Feb 2, 2026	13.10	13.12	12.96	13.08	13.08	1.87%	17,337
Jan 30, 2026	13.12	13.28	12.84	12.84	12.84	-3.17%	42,171
Jan 29, 2026	13.29	13.36	13.19	13.26	13.26	2.55%	17,671
Jan 28, 2026	12.97	13.13	12.93	12.93	12.93	-1.60%	21,187
Jan 27, 2026	13.36	13.36	12.93	13.14	13.14	-0.08%	29,180
Jan 26, 2026	13.05	13.15	12.91	13.15	13.15	2.32%	13,980
Jan 23, 2026	12.71	12.87	12.68	12.85	12.85	0.41%	14,489
Jan 22, 2026	12.37	12.81	12.37	12.80	12.80	5.44%	27,658
Jan 21, 2026	12.01	12.18	11.99	12.14	12.14	0.75%	19,867
Jan 20, 2026	12.00	12.09	11.93	12.05	12.05	-0.25%	14,620
Jan 16, 2026	12.05	12.32	12.05	12.08	12.08	-2.11%	52,899
Jan 15, 2026	12.04	12.36	12.04	12.34	12.34	3.70%	14,575
Jan 14, 2026	11.95	12.06	11.81	11.90	11.90	-2.22%	10,169
Jan 13, 2026	11.97	12.17	11.97	12.17	12.17	-1.54%	11,400
Jan 12, 2026	12.27	12.36	12.27	12.36	12.36	-0.66%	13,098
Jan 9, 2026	12.38	12.46	12.36	12.44	12.44	0.50%	13,212
Jan 8, 2026	12.38	12.62	12.34	12.38	12.38	-0.80%	24,273
Jan 7, 2026	12.41	12.53	12.37	12.48	12.48	-1.03%	26,636
Jan 6, 2026	12.59	12.63	12.49	12.61	12.61	5.35%	10,456
Jan 5, 2026	11.97	12.05	11.97	11.97	11.97	-1.40%	8,877
Jan 2, 2026	12.06	12.14	11.99	12.14	12.14	-1.31%	10,091
Dec 31, 2025	11.84	12.35	11.84	12.30	12.30	2.77%	7,581
Dec 30, 2025	11.92	11.97	11.91	11.97	11.97	0.34%	8,636
Dec 29, 2025	11.87	11.93	11.86	11.93	11.93	0.42%	4,192
Dec 26, 2025	11.83	11.88	11.79	11.88	11.88	0.21%	8,493
Dec 24, 2025	11.83	11.86	11.80	11.86	11.86	0.30%	5,060
Dec 23, 2025	11.74	11.83	11.72	11.82	11.82	2.07%	11,177
Dec 22, 2025	11.61	11.68	11.58	11.58	11.58	-1.61%	12,428
Dec 19, 2025	11.68	11.85	11.68	11.77	11.77	-1.51%	10,032
Dec 18, 2025	12.05	12.05	11.90	11.95	11.95	2.31%	13,803
Dec 17, 2025	11.81	11.83	11.68	11.68	11.68	1.92%	37,271
Dec 16, 2025	11.74	11.74	11.46	11.46	11.46	-1.46%	20,758
Dec 15, 2025	11.62	11.65	11.60	11.63	11.63	3.29%	13,395
Dec 12, 2025	11.72	11.72	11.26	11.26	11.26	-1.92%	17,729
Dec 11, 2025	11.44	11.52	11.42	11.48	11.48	-0.17%	20,899
Dec 10, 2025	11.33	11.50	11.31	11.50	11.50	1.05%	15,661
Dec 9, 2025	11.32	11.39	11.31	11.38	11.38	1.25%	12,248
Dec 8, 2025	11.21	11.26	11.21	11.24	11.24	-0.31%	12,535
Dec 5, 2025	11.32	11.38	11.25	11.28	11.28	1.28%	33,118
Dec 4, 2025	11.12	11.19	11.08	11.13	11.13	2.51%	6,810
Dec 3, 2025	10.88	10.99	10.86	10.86	10.86	0.46%	14,426
Dec 2, 2025	10.85	10.85	10.72	10.81	10.81	0.93%	8,165
Dec 1, 2025	10.79	10.81	10.71	10.71	10.71	-0.09%	11,304