Santam Ltd (JSE:SNT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 40,425
-1,190 (-2.86%)
Mar 9, 2026, 5:10 PM SAST
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41,600.00 | 41,600.00 | 39,615.00 | 40,273.00 | - | -3.22% | 56,713 |
| Mar 6, 2026 | 43,156.00 | 43,156.00 | 41,601.00 | 41,615.00 | 41,615.00 | -1.97% | 81,631 |
| Mar 5, 2026 | 43,334.00 | 43,334.00 | 42,224.00 | 42,453.00 | 42,453.00 | -0.40% | 40,575 |
| Mar 4, 2026 | 42,465.00 | 43,445.00 | 42,002.00 | 42,624.00 | 42,624.00 | 0.38% | 45,483 |
| Mar 3, 2026 | 44,249.00 | 44,249.00 | 42,464.00 | 42,464.00 | 42,464.00 | -4.46% | 105,851 |
| Mar 2, 2026 | 43,301.00 | 44,455.00 | 42,400.00 | 44,446.00 | 44,446.00 | 1.65% | 92,871 |
| Feb 27, 2026 | 44,461.00 | 45,500.00 | 43,723.00 | 43,723.00 | 43,723.00 | -2.84% | 114,747 |
| Feb 26, 2026 | 43,463.00 | 45,139.00 | 43,463.00 | 45,000.00 | 45,000.00 | 3.27% | 51,761 |
| Feb 25, 2026 | 44,600.00 | 44,600.00 | 43,323.00 | 43,574.00 | 43,574.00 | -1.22% | 20,345 |
| Feb 24, 2026 | 44,292.00 | 44,818.00 | 44,033.00 | 44,114.00 | 44,114.00 | -1.12% | 23,686 |
| Feb 23, 2026 | 44,303.00 | 44,964.00 | 44,292.00 | 44,612.00 | 44,612.00 | 0.81% | 23,609 |
| Feb 20, 2026 | 44,647.00 | 44,779.00 | 44,252.00 | 44,252.00 | 44,252.00 | -0.47% | 17,039 |
| Feb 19, 2026 | 44,502.00 | 45,079.00 | 44,459.00 | 44,459.00 | 44,459.00 | -0.63% | 21,644 |
| Feb 18, 2026 | 44,354.00 | 45,500.00 | 44,354.00 | 44,742.00 | 44,742.00 | 0.87% | 27,462 |
| Feb 17, 2026 | 44,455.00 | 44,755.00 | 44,273.00 | 44,354.00 | 44,354.00 | -0.25% | 32,204 |
| Feb 16, 2026 | 44,565.00 | 44,899.00 | 44,185.00 | 44,466.00 | 44,466.00 | 0.43% | 22,832 |
| Feb 13, 2026 | 45,373.00 | 45,373.00 | 44,277.00 | 44,277.00 | 44,277.00 | -1.95% | 54,026 |
| Feb 12, 2026 | 44,657.00 | 45,298.00 | 43,575.00 | 45,156.00 | 45,156.00 | 0.64% | 77,030 |
| Feb 11, 2026 | 46,172.00 | 46,172.00 | 44,657.00 | 44,868.00 | 44,868.00 | -0.67% | 85,290 |
| Feb 10, 2026 | 44,668.00 | 45,298.00 | 44,409.00 | 45,170.00 | 45,170.00 | 1.16% | 44,132 |
| Feb 9, 2026 | 44,483.00 | 44,698.00 | 44,217.00 | 44,652.00 | 44,652.00 | 0.64% | 18,023 |
| Feb 6, 2026 | 44,150.00 | 44,655.00 | 44,150.00 | 44,366.00 | 44,366.00 | 0.21% | 30,156 |
| Feb 5, 2026 | 44,795.00 | 44,795.00 | 44,201.00 | 44,275.00 | 44,275.00 | -0.82% | 87,459 |
| Feb 4, 2026 | 44,746.00 | 44,940.00 | 44,149.00 | 44,643.00 | 44,643.00 | 0.14% | 91,939 |
| Feb 3, 2026 | 44,100.00 | 44,581.00 | 44,088.00 | 44,581.00 | 44,581.00 | 1.18% | 54,089 |
| Feb 2, 2026 | 42,271.00 | 44,061.00 | 41,894.00 | 44,061.00 | 44,061.00 | 2.40% | 26,264 |
| Jan 30, 2026 | 43,100.00 | 43,816.00 | 43,030.00 | 43,030.00 | 43,030.00 | -0.39% | 183,668 |
| Jan 29, 2026 | 42,681.00 | 43,476.00 | 42,681.00 | 43,200.00 | 43,200.00 | 1.18% | 53,225 |
| Jan 28, 2026 | 42,614.00 | 42,858.00 | 42,124.00 | 42,696.00 | 42,696.00 | 0.58% | 48,638 |
| Jan 27, 2026 | 43,164.00 | 43,164.00 | 42,251.00 | 42,450.00 | 42,450.00 | -0.08% | 25,850 |
| Jan 26, 2026 | 42,500.00 | 42,500.00 | 42,049.00 | 42,485.00 | 42,485.00 | 0.82% | 17,932 |
| Jan 23, 2026 | 42,294.00 | 42,800.00 | 42,099.00 | 42,139.00 | 42,139.00 | -1.81% | 40,429 |
| Jan 22, 2026 | 42,749.00 | 43,040.00 | 42,578.00 | 42,914.00 | 42,914.00 | 1.24% | 67,199 |
| Jan 21, 2026 | 42,187.00 | 42,458.00 | 41,880.00 | 42,390.00 | 42,390.00 | 0.92% | 41,233 |
| Jan 20, 2026 | 42,295.00 | 42,295.00 | 41,814.00 | 42,004.00 | 42,004.00 | -0.69% | 58,290 |
| Jan 19, 2026 | 42,372.00 | 42,628.00 | 42,057.00 | 42,297.00 | 42,297.00 | -0.91% | 29,620 |
| Jan 16, 2026 | 42,399.00 | 42,741.00 | 42,120.00 | 42,687.00 | 42,687.00 | 0.76% | 96,161 |
| Jan 15, 2026 | 41,456.00 | 42,567.00 | 41,456.00 | 42,364.00 | 42,364.00 | 2.14% | 64,225 |
| Jan 14, 2026 | 41,347.00 | 41,689.00 | 40,800.00 | 41,477.00 | 41,477.00 | 0.32% | 77,470 |
| Jan 13, 2026 | 42,050.00 | 42,050.00 | 41,101.00 | 41,346.00 | 41,346.00 | -0.24% | 84,506 |
| Jan 12, 2026 | 42,035.00 | 42,035.00 | 41,078.00 | 41,446.00 | 41,446.00 | -1.57% | 63,112 |
| Jan 9, 2026 | 42,406.00 | 42,709.00 | 42,105.00 | 42,105.00 | 42,105.00 | -0.71% | 39,737 |
| Jan 8, 2026 | 41,771.00 | 42,497.00 | 41,459.00 | 42,407.00 | 42,407.00 | 0.95% | 35,973 |
| Jan 7, 2026 | 42,360.00 | 42,398.00 | 41,944.00 | 42,006.00 | 42,006.00 | -1.26% | 51,253 |
| Jan 6, 2026 | 42,137.00 | 42,856.00 | 42,137.00 | 42,542.00 | 42,542.00 | -0.27% | 69,632 |
| Jan 5, 2026 | 42,508.00 | 42,672.00 | 42,075.00 | 42,658.00 | 42,658.00 | - | 57,235 |
| Jan 2, 2026 | 42,458.00 | 43,100.00 | 42,069.00 | 42,658.00 | 42,658.00 | -0.20% | 38,769 |
| Dec 31, 2025 | 42,502.00 | 42,827.00 | 42,449.00 | 42,745.00 | 42,745.00 | 0.32% | 11,060 |
| Dec 30, 2025 | 42,247.00 | 42,741.00 | 42,247.00 | 42,607.00 | 42,607.00 | -0.22% | 28,990 |
| Dec 29, 2025 | 42,766.00 | 42,845.00 | 42,570.00 | 42,700.00 | 42,700.00 | -0.87% | 9,235 |
| Dec 24, 2025 | 42,900.00 | 43,100.00 | 42,854.00 | 43,074.00 | 43,074.00 | 0.44% | 12,259 |
| Dec 23, 2025 | 42,600.00 | 42,962.00 | 42,366.00 | 42,884.00 | 42,884.00 | 0.67% | 26,808 |
| Dec 22, 2025 | 42,253.00 | 42,620.00 | 41,864.00 | 42,600.00 | 42,600.00 | 0.82% | 48,760 |
| Dec 19, 2025 | 42,472.00 | 42,597.00 | 41,830.00 | 42,253.00 | 42,253.00 | -0.56% | 127,760 |
| Dec 18, 2025 | 42,500.00 | 42,653.00 | 41,995.00 | 42,490.00 | 42,490.00 | 1.29% | 57,580 |
| Dec 17, 2025 | 41,457.00 | 42,245.00 | 41,384.00 | 41,948.00 | 41,948.00 | 0.46% | 195,181 |
| Dec 15, 2025 | 41,716.00 | 41,997.00 | 41,457.00 | 41,758.00 | 41,758.00 | -0.10% | 101,931 |
| Dec 12, 2025 | 41,451.00 | 41,847.00 | 41,451.00 | 41,800.00 | 41,800.00 | 0.48% | 77,124 |
| Dec 11, 2025 | 41,638.00 | 41,903.00 | 41,445.00 | 41,600.00 | 41,600.00 | -0.72% | 108,621 |
| Dec 10, 2025 | 41,453.00 | 41,908.00 | 41,453.00 | 41,900.00 | 41,900.00 | 0.36% | 25,826 |
| Dec 9, 2025 | 41,597.00 | 42,133.00 | 41,597.00 | 41,751.00 | 41,751.00 | - | 77,855 |
| Dec 8, 2025 | 41,700.00 | 41,888.00 | 41,700.00 | 41,750.00 | 41,750.00 | -0.35% | 22,657 |
| Dec 5, 2025 | 41,565.00 | 41,949.00 | 41,487.00 | 41,898.00 | 41,898.00 | 0.31% | 68,786 |
| Dec 4, 2025 | 41,379.00 | 41,997.00 | 41,379.00 | 41,770.00 | 41,770.00 | -0.25% | 34,359 |
| Dec 3, 2025 | 42,270.00 | 42,273.00 | 41,532.00 | 41,875.00 | 41,875.00 | -1.34% | 107,690 |
| Dec 2, 2025 | 41,615.00 | 42,798.00 | 41,501.00 | 42,442.00 | 42,442.00 | 1.77% | 82,777 |
| Dec 1, 2025 | 42,155.00 | 42,155.00 | 41,559.00 | 41,703.00 | 41,703.00 | -0.25% | 42,832 |
| Nov 28, 2025 | 42,163.00 | 42,478.00 | 41,630.00 | 41,808.00 | 41,808.00 | -0.97% | 83,374 |
| Nov 27, 2025 | 42,727.00 | 42,728.00 | 42,219.00 | 42,219.00 | 42,219.00 | -1.59% | 79,106 |
| Nov 26, 2025 | 42,971.00 | 43,163.00 | 42,541.00 | 42,903.00 | 42,903.00 | 0.23% | 43,634 |
| Nov 25, 2025 | 42,249.00 | 42,805.00 | 42,176.00 | 42,805.00 | 42,805.00 | 0.56% | 20,856 |
| Nov 24, 2025 | 42,739.00 | 43,179.00 | 42,226.00 | 42,565.00 | 42,565.00 | -0.50% | 183,525 |
| Nov 21, 2025 | 43,035.00 | 43,497.00 | 42,607.00 | 42,777.00 | 42,777.00 | -1.62% | 33,561 |
| Nov 20, 2025 | 42,976.00 | 43,539.00 | 42,976.00 | 43,480.00 | 43,480.00 | 1.13% | 66,598 |
| Nov 19, 2025 | 42,473.00 | 43,294.00 | 42,000.00 | 42,994.00 | 42,994.00 | 1.89% | 247,632 |
| Nov 18, 2025 | 42,779.00 | 42,999.00 | 42,182.00 | 42,196.00 | 42,196.00 | -1.54% | 96,167 |
| Nov 17, 2025 | 42,932.00 | 43,497.00 | 42,615.00 | 42,857.00 | 42,857.00 | 0.16% | 452,074 |
| Nov 14, 2025 | 43,051.00 | 43,232.00 | 42,406.00 | 42,789.00 | 42,789.00 | -0.99% | 130,850 |
| Nov 13, 2025 | 43,063.00 | 43,994.00 | 43,063.00 | 43,219.00 | 43,219.00 | 0.39% | 260,546 |
| Nov 12, 2025 | 43,544.00 | 43,720.00 | 42,440.00 | 43,050.00 | 43,050.00 | -1.45% | 557,342 |
| Nov 11, 2025 | 41,702.00 | 44,002.00 | 41,700.00 | 43,682.00 | 43,682.00 | 4.72% | 158,038 |
| Nov 10, 2025 | 41,826.00 | 41,839.00 | 41,066.00 | 41,714.00 | 41,714.00 | 0.19% | 72,446 |
| Nov 7, 2025 | 41,775.00 | 41,902.00 | 41,190.00 | 41,634.00 | 41,634.00 | -1.00% | 151,764 |
| Nov 6, 2025 | 41,695.00 | 42,054.00 | 41,501.00 | 42,054.00 | 42,054.00 | 0.94% | 58,049 |
| Nov 5, 2025 | 41,100.00 | 41,680.00 | 41,100.00 | 41,661.00 | 41,661.00 | 1.36% | 82,208 |
| Nov 4, 2025 | 41,054.00 | 41,529.00 | 40,934.00 | 41,100.00 | 41,100.00 | -0.32% | 396,750 |
| Nov 3, 2025 | 41,914.00 | 41,914.00 | 41,099.00 | 41,230.00 | 41,230.00 | -0.31% | 106,369 |
| Oct 31, 2025 | 41,157.00 | 41,999.00 | 41,000.00 | 41,359.00 | 41,359.00 | 0.88% | 279,085 |
| Oct 30, 2025 | 40,810.00 | 41,081.00 | 40,800.00 | 41,000.00 | 41,000.00 | 0.24% | 164,911 |
| Oct 29, 2025 | 40,965.00 | 41,199.00 | 40,782.00 | 40,900.00 | 40,900.00 | 0.16% | 166,807 |
| Oct 28, 2025 | 40,085.00 | 41,100.00 | 40,053.00 | 40,835.00 | 40,835.00 | 1.80% | 89,294 |
| Oct 27, 2025 | 40,318.00 | 40,600.00 | 40,072.00 | 40,111.00 | 40,111.00 | -0.47% | 92,175 |
| Oct 24, 2025 | 40,740.00 | 41,000.00 | 39,858.00 | 40,300.00 | 40,300.00 | -0.98% | 137,184 |
| Oct 23, 2025 | 39,836.00 | 40,700.00 | 39,656.00 | 40,700.00 | 40,700.00 | 2.23% | 74,738 |
| Oct 22, 2025 | 39,599.00 | 39,855.00 | 39,391.00 | 39,813.00 | 39,813.00 | 0.52% | 74,464 |
| Oct 21, 2025 | 39,250.00 | 39,687.00 | 39,095.00 | 39,608.00 | 39,608.00 | 0.66% | 46,915 |
| Oct 20, 2025 | 39,496.00 | 39,757.00 | 39,169.00 | 39,350.00 | 39,350.00 | 0.13% | 97,459 |
| Oct 17, 2025 | 39,300.00 | 39,410.00 | 38,605.00 | 39,300.00 | 39,300.00 | -0.05% | 131,962 |
| Oct 16, 2025 | 39,395.00 | 39,476.00 | 39,068.00 | 39,321.00 | 39,321.00 | 0.11% | 140,639 |
| Oct 15, 2025 | 39,100.00 | 39,318.00 | 38,809.00 | 39,277.00 | 39,277.00 | 1.49% | 107,465 |