Santam Ltd (JSE:SNT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 40,400
0.00 (0.00%)
Apr 28, 2026, 5:00 PM SAST
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40,471.00 | 40,509.00 | 40,074.00 | 40,400.00 | 40,400.00 | - | 70,407 |
| Apr 24, 2026 | 40,368.00 | 40,723.00 | 39,735.00 | 40,400.00 | 40,400.00 | 0.10% | 88,679 |
| Apr 23, 2026 | 40,495.00 | 40,999.00 | 40,182.00 | 40,360.00 | 40,360.00 | 0.15% | 70,900 |
| Apr 22, 2026 | 40,741.00 | 40,741.00 | 40,200.00 | 40,300.00 | 40,300.00 | -0.05% | 42,232 |
| Apr 21, 2026 | 40,824.00 | 40,824.00 | 40,157.00 | 40,319.00 | 40,319.00 | -0.45% | 85,779 |
| Apr 20, 2026 | 40,811.00 | 40,869.00 | 40,278.00 | 40,500.00 | 40,500.00 | -1.46% | 47,394 |
| Apr 17, 2026 | 40,118.00 | 41,372.00 | 40,118.00 | 41,100.00 | 41,100.00 | 1.07% | 56,508 |
| Apr 16, 2026 | 40,428.00 | 40,728.00 | 40,378.00 | 40,666.00 | 40,666.00 | -0.13% | 57,785 |
| Apr 15, 2026 | 41,292.00 | 41,292.00 | 40,380.00 | 40,718.00 | 40,718.00 | 0.39% | 44,804 |
| Apr 14, 2026 | 39,900.00 | 40,560.00 | 39,900.00 | 40,560.00 | 40,560.00 | 1.57% | 30,512 |
| Apr 13, 2026 | 39,840.00 | 40,341.00 | 39,533.00 | 39,932.00 | 39,932.00 | -1.22% | 28,182 |
| Apr 10, 2026 | 40,579.00 | 40,821.00 | 40,281.00 | 40,427.00 | 40,427.00 | -0.55% | 36,959 |
| Apr 9, 2026 | 40,360.00 | 41,000.00 | 39,987.00 | 40,651.00 | 40,651.00 | -0.50% | 82,427 |
| Apr 8, 2026 | 40,320.00 | 41,783.00 | 40,320.00 | 40,855.00 | 40,855.00 | 3.57% | 76,886 |
| Apr 7, 2026 | 39,385.00 | 39,780.00 | 39,042.00 | 39,448.00 | 39,448.00 | -0.61% | 65,236 |
| Apr 2, 2026 | 39,669.00 | 39,812.00 | 38,837.00 | 39,692.00 | 39,692.00 | 0.04% | 21,554 |
| Apr 1, 2026 | 39,702.00 | 39,914.00 | 39,199.00 | 39,677.00 | 39,677.00 | 1.25% | 86,500 |
| Mar 31, 2026 | 39,127.00 | 39,577.00 | 38,832.00 | 39,186.00 | 39,186.00 | 0.76% | 112,845 |
| Mar 30, 2026 | 39,045.00 | 39,528.00 | 38,651.00 | 38,892.00 | 38,892.00 | -2.29% | 93,741 |
| Mar 27, 2026 | 39,957.00 | 39,961.00 | 39,171.00 | 39,804.00 | 39,804.00 | 0.36% | 89,085 |
| Mar 26, 2026 | 39,552.00 | 39,902.00 | 39,496.00 | 39,662.00 | 39,662.00 | -0.29% | 61,688 |
| Mar 25, 2026 | 39,700.00 | 40,093.00 | 39,044.00 | 39,778.00 | 39,778.00 | -0.59% | 68,513 |
| Mar 24, 2026 | 39,822.00 | 40,590.00 | 39,224.00 | 40,013.00 | 38,923.00 | 0.60% | 143,626 |
| Mar 23, 2026 | 41,797.00 | 41,797.00 | 39,201.00 | 39,775.00 | 38,691.48 | -4.97% | 201,397 |
| Mar 20, 2026 | 40,565.00 | 41,854.00 | 39,902.00 | 41,854.00 | 40,713.85 | 2.96% | 260,892 |
| Mar 19, 2026 | 41,000.00 | 41,153.00 | 39,953.00 | 40,650.00 | 39,542.65 | -0.85% | 46,322 |
| Mar 18, 2026 | 41,158.00 | 41,461.00 | 40,526.00 | 41,000.00 | 39,883.11 | 0.22% | 107,062 |
| Mar 17, 2026 | 40,949.00 | 41,111.00 | 40,649.00 | 40,911.00 | 39,796.54 | -0.07% | 113,419 |
| Mar 16, 2026 | 41,528.00 | 41,528.00 | 40,822.00 | 40,939.00 | 39,823.77 | 0.22% | 58,004 |
| Mar 13, 2026 | 41,596.00 | 41,596.00 | 40,400.00 | 40,850.00 | 39,737.20 | 1.11% | 48,428 |
| Mar 12, 2026 | 40,645.00 | 40,698.00 | 39,262.00 | 40,400.00 | 39,299.46 | -1.38% | 100,642 |
| Mar 11, 2026 | 41,802.00 | 42,150.00 | 39,801.00 | 40,967.00 | 39,851.01 | -1.33% | 115,778 |
| Mar 10, 2026 | 41,999.00 | 41,999.00 | 40,825.00 | 41,520.00 | 40,388.95 | 2.71% | 129,960 |
| Mar 9, 2026 | 41,600.00 | 41,600.00 | 39,615.00 | 40,425.00 | 39,323.78 | -2.86% | 95,533 |
| Mar 6, 2026 | 43,156.00 | 43,156.00 | 41,601.00 | 41,615.00 | 40,481.36 | -1.97% | 81,631 |
| Mar 5, 2026 | 43,334.00 | 43,334.00 | 42,224.00 | 42,453.00 | 41,296.53 | -0.40% | 40,575 |
| Mar 4, 2026 | 42,465.00 | 43,445.00 | 42,002.00 | 42,624.00 | 41,462.87 | 0.38% | 45,483 |
| Mar 3, 2026 | 44,249.00 | 44,249.00 | 42,464.00 | 42,464.00 | 41,307.23 | -4.46% | 105,851 |
| Mar 2, 2026 | 43,301.00 | 44,455.00 | 42,400.00 | 44,446.00 | 43,235.24 | 1.65% | 92,871 |
| Feb 27, 2026 | 44,461.00 | 45,500.00 | 43,723.00 | 43,723.00 | 42,531.94 | -2.84% | 114,747 |
| Feb 26, 2026 | 43,463.00 | 45,139.00 | 43,463.00 | 45,000.00 | 43,774.15 | 3.27% | 51,761 |
| Feb 25, 2026 | 44,600.00 | 44,600.00 | 43,323.00 | 43,574.00 | 42,386.99 | -1.22% | 20,345 |
| Feb 24, 2026 | 44,292.00 | 44,818.00 | 44,033.00 | 44,114.00 | 42,912.28 | -1.12% | 23,686 |
| Feb 23, 2026 | 44,303.00 | 44,964.00 | 44,292.00 | 44,612.00 | 43,396.72 | 0.81% | 23,609 |
| Feb 20, 2026 | 44,647.00 | 44,779.00 | 44,252.00 | 44,252.00 | 43,046.52 | -0.47% | 17,039 |
| Feb 19, 2026 | 44,502.00 | 45,079.00 | 44,459.00 | 44,459.00 | 43,247.89 | -0.63% | 21,644 |
| Feb 18, 2026 | 44,354.00 | 45,500.00 | 44,354.00 | 44,742.00 | 43,523.18 | 0.87% | 27,462 |
| Feb 17, 2026 | 44,455.00 | 44,755.00 | 44,273.00 | 44,354.00 | 43,145.75 | -0.25% | 32,204 |
| Feb 16, 2026 | 44,565.00 | 44,899.00 | 44,185.00 | 44,466.00 | 43,254.70 | 0.43% | 22,832 |
| Feb 13, 2026 | 45,373.00 | 45,373.00 | 44,277.00 | 44,277.00 | 43,070.84 | -1.95% | 54,026 |
| Feb 12, 2026 | 44,657.00 | 45,298.00 | 43,575.00 | 45,156.00 | 43,925.90 | 0.64% | 77,030 |
| Feb 11, 2026 | 46,172.00 | 46,172.00 | 44,657.00 | 44,868.00 | 43,645.74 | -0.67% | 85,290 |
| Feb 10, 2026 | 44,668.00 | 45,298.00 | 44,409.00 | 45,170.00 | 43,939.52 | 1.16% | 44,132 |
| Feb 9, 2026 | 44,483.00 | 44,698.00 | 44,217.00 | 44,652.00 | 43,435.63 | 0.64% | 18,023 |
| Feb 6, 2026 | 44,150.00 | 44,655.00 | 44,150.00 | 44,366.00 | 43,157.42 | 0.21% | 30,156 |
| Feb 5, 2026 | 44,795.00 | 44,795.00 | 44,201.00 | 44,275.00 | 43,068.90 | -0.82% | 87,459 |
| Feb 4, 2026 | 44,746.00 | 44,940.00 | 44,149.00 | 44,643.00 | 43,426.87 | 0.14% | 91,939 |
| Feb 3, 2026 | 44,100.00 | 44,581.00 | 44,088.00 | 44,581.00 | 43,366.56 | 1.18% | 54,089 |
| Feb 2, 2026 | 42,271.00 | 44,061.00 | 41,894.00 | 44,061.00 | 42,860.73 | 2.40% | 26,264 |
| Jan 30, 2026 | 43,100.00 | 43,816.00 | 43,030.00 | 43,030.00 | 41,857.81 | -0.39% | 183,668 |
| Jan 29, 2026 | 42,681.00 | 43,476.00 | 42,681.00 | 43,200.00 | 42,023.18 | 1.18% | 53,225 |
| Jan 28, 2026 | 42,614.00 | 42,858.00 | 42,124.00 | 42,696.00 | 41,532.91 | 0.58% | 48,638 |
| Jan 27, 2026 | 43,164.00 | 43,164.00 | 42,251.00 | 42,450.00 | 41,293.61 | -0.08% | 25,850 |
| Jan 26, 2026 | 42,500.00 | 42,500.00 | 42,049.00 | 42,485.00 | 41,327.66 | 0.82% | 17,932 |
| Jan 23, 2026 | 42,294.00 | 42,800.00 | 42,099.00 | 42,139.00 | 40,991.09 | -1.81% | 40,429 |
| Jan 22, 2026 | 42,749.00 | 43,040.00 | 42,578.00 | 42,914.00 | 41,744.97 | 1.24% | 67,199 |
| Jan 21, 2026 | 42,187.00 | 42,458.00 | 41,880.00 | 42,390.00 | 41,235.25 | 0.92% | 41,233 |
| Jan 20, 2026 | 42,295.00 | 42,295.00 | 41,814.00 | 42,004.00 | 40,859.76 | -0.69% | 58,290 |
| Jan 19, 2026 | 42,372.00 | 42,628.00 | 42,057.00 | 42,297.00 | 41,144.78 | -0.91% | 29,620 |
| Jan 16, 2026 | 42,399.00 | 42,741.00 | 42,120.00 | 42,687.00 | 41,524.16 | 0.76% | 96,161 |
| Jan 15, 2026 | 41,456.00 | 42,567.00 | 41,456.00 | 42,364.00 | 41,209.96 | 2.14% | 64,225 |
| Jan 14, 2026 | 41,347.00 | 41,689.00 | 40,800.00 | 41,477.00 | 40,347.12 | 0.32% | 77,470 |
| Jan 13, 2026 | 42,050.00 | 42,050.00 | 41,101.00 | 41,346.00 | 40,219.69 | -0.24% | 84,506 |
| Jan 12, 2026 | 42,035.00 | 42,035.00 | 41,078.00 | 41,446.00 | 40,316.96 | -1.57% | 63,112 |
| Jan 9, 2026 | 42,406.00 | 42,709.00 | 42,105.00 | 42,105.00 | 40,958.01 | -0.71% | 39,737 |
| Jan 8, 2026 | 41,771.00 | 42,497.00 | 41,459.00 | 42,407.00 | 41,251.78 | 0.95% | 35,973 |
| Jan 7, 2026 | 42,360.00 | 42,398.00 | 41,944.00 | 42,006.00 | 40,861.71 | -1.26% | 51,253 |
| Jan 6, 2026 | 42,137.00 | 42,856.00 | 42,137.00 | 42,542.00 | 41,383.11 | -0.27% | 69,632 |
| Jan 5, 2026 | 42,508.00 | 42,672.00 | 42,075.00 | 42,658.00 | 41,495.95 | - | 57,235 |
| Jan 2, 2026 | 42,458.00 | 43,100.00 | 42,069.00 | 42,658.00 | 41,495.95 | -0.20% | 38,769 |
| Dec 31, 2025 | 42,502.00 | 42,827.00 | 42,449.00 | 42,745.00 | 41,580.58 | 0.32% | 11,060 |
| Dec 30, 2025 | 42,247.00 | 42,741.00 | 42,247.00 | 42,607.00 | 41,446.34 | -0.22% | 28,990 |
| Dec 29, 2025 | 42,766.00 | 42,845.00 | 42,570.00 | 42,700.00 | 41,536.80 | -0.87% | 9,235 |
| Dec 24, 2025 | 42,900.00 | 43,100.00 | 42,854.00 | 43,074.00 | 41,900.61 | 0.44% | 12,259 |
| Dec 23, 2025 | 42,600.00 | 42,962.00 | 42,366.00 | 42,884.00 | 41,715.79 | 0.67% | 26,808 |
| Dec 22, 2025 | 42,253.00 | 42,620.00 | 41,864.00 | 42,600.00 | 41,439.53 | 0.82% | 48,760 |
| Dec 19, 2025 | 42,472.00 | 42,597.00 | 41,830.00 | 42,253.00 | 41,101.98 | -0.56% | 127,760 |
| Dec 18, 2025 | 42,500.00 | 42,653.00 | 41,995.00 | 42,490.00 | 41,332.52 | 1.29% | 57,580 |
| Dec 17, 2025 | 41,457.00 | 42,245.00 | 41,384.00 | 41,948.00 | 40,805.29 | 0.46% | 195,181 |
| Dec 15, 2025 | 41,716.00 | 41,997.00 | 41,457.00 | 41,758.00 | 40,620.46 | -0.10% | 101,931 |
| Dec 12, 2025 | 41,451.00 | 41,847.00 | 41,451.00 | 41,800.00 | 40,661.32 | 0.48% | 77,124 |
| Dec 11, 2025 | 41,638.00 | 41,903.00 | 41,445.00 | 41,600.00 | 40,466.77 | -0.72% | 108,621 |
| Dec 10, 2025 | 41,453.00 | 41,908.00 | 41,453.00 | 41,900.00 | 40,758.60 | 0.36% | 25,826 |
| Dec 9, 2025 | 41,597.00 | 42,133.00 | 41,597.00 | 41,751.00 | 40,613.65 | - | 77,855 |
| Dec 8, 2025 | 41,700.00 | 41,888.00 | 41,700.00 | 41,750.00 | 40,612.68 | -0.35% | 22,657 |
| Dec 5, 2025 | 41,565.00 | 41,949.00 | 41,487.00 | 41,898.00 | 40,756.65 | 0.31% | 68,786 |
| Dec 4, 2025 | 41,379.00 | 41,997.00 | 41,379.00 | 41,770.00 | 40,632.14 | -0.25% | 34,359 |
| Dec 3, 2025 | 42,270.00 | 42,273.00 | 41,532.00 | 41,875.00 | 40,734.28 | -1.34% | 107,690 |
| Dec 2, 2025 | 41,615.00 | 42,798.00 | 41,501.00 | 42,442.00 | 41,285.83 | 1.77% | 82,777 |
| Dec 1, 2025 | 42,155.00 | 42,155.00 | 41,559.00 | 41,703.00 | 40,566.96 | -0.25% | 42,832 |