Sanlam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	12.06	12.06	12.06	12.06	-	-2.00%	419
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
Nov 28, 2025	10.64	10.74	10.62	10.72	10.72	-2.46%	3,767
Nov 26, 2025	10.91	11.00	10.89	10.99	10.99	1.20%	11,014
Nov 25, 2025	10.78	10.88	10.71	10.86	10.86	2.19%	16,197
Nov 24, 2025	10.63	10.64	10.53	10.63	10.63	0.16%	16,975
Nov 21, 2025	10.45	10.61	10.45	10.61	10.61	-1.21%	5,413
Nov 20, 2025	10.95	10.95	10.66	10.74	10.74	-0.19%	12,618
Nov 19, 2025	10.80	10.90	10.72	10.76	10.76	-2.27%	24,437
Nov 18, 2025	10.97	11.01	10.81	11.01	11.01	-0.99%	11,829
Nov 17, 2025	11.16	11.20	10.95	11.12	11.12	0.76%	21,843
Nov 14, 2025	11.04	11.09	11.04	11.04	11.04	-1.11%	9,795
Nov 13, 2025	11.21	11.21	11.09	11.16	11.16	0.54%	22,919
Nov 12, 2025	11.18	11.18	11.04	11.10	11.10	2.78%	17,156
Nov 11, 2025	10.68	10.80	10.60	10.80	10.80	-	14,317
Nov 10, 2025	10.74	10.80	10.63	10.80	10.80	3.10%	22,800
Nov 7, 2025	10.37	10.52	10.37	10.48	10.48	-1.27%	10,668
Nov 6, 2025	10.52	10.61	10.51	10.61	10.61	0.19%	21,390
Nov 5, 2025	10.42	10.59	10.42	10.59	10.59	4.03%	19,908
Nov 4, 2025	10.32	10.44	10.18	10.18	10.18	-4.23%	188,030
Nov 3, 2025	10.73	10.73	10.55	10.63	10.63	0.38%	39,615
Oct 31, 2025	10.46	10.68	10.46	10.59	10.59	-1.21%	16,662
Oct 30, 2025	10.60	10.72	10.51	10.72	10.72	-3.16%	7,594
Oct 29, 2025	10.98	11.07	10.92	11.07	11.07	-0.18%	10,318
Oct 28, 2025	11.09	11.09	10.99	11.09	11.09	1.93%	5,752
Oct 27, 2025	10.87	10.89	10.86	10.88	10.88	-1.05%	6,360
Oct 24, 2025	10.93	11.03	10.93	11.00	11.00	0.49%	9,928
Oct 23, 2025	10.96	10.96	10.87	10.94	10.94	1.78%	7,942
Oct 22, 2025	10.77	10.77	10.61	10.75	10.75	0.96%	15,881