Santova Limited (JSE:SNV)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 800.00
+16.00 (2.04%)
Apr 28, 2026, 4:48 PM SAST
Santova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 756.00 | 789.00 | 756.00 | 784.00 | 784.00 | -0.76% | 4,529 |
| Apr 23, 2026 | 789.00 | 790.00 | 755.00 | 790.00 | 790.00 | 1.94% | 2,427 |
| Apr 22, 2026 | 779.00 | 779.00 | 755.00 | 775.00 | 775.00 | 2.65% | 22,841 |
| Apr 21, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 31,097 |
| Apr 20, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 7,670 |
| Apr 17, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 2,500 |
| Apr 16, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 8,700 |
| Apr 15, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 851 |
| Apr 14, 2026 | 751.00 | 789.00 | 751.00 | 755.00 | 755.00 | 1.34% | 18,040 |
| Apr 13, 2026 | 742.00 | 762.00 | 742.00 | 745.00 | 745.00 | 0.40% | 46,749 |
| Apr 10, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 0.13% | 26,739 |
| Apr 9, 2026 | 740.00 | 741.00 | 740.00 | 741.00 | 741.00 | -0.13% | 28,685 |
| Apr 8, 2026 | 710.00 | 742.00 | 710.00 | 742.00 | 742.00 | 0.27% | 14,743 |
| Apr 7, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 8,217 |
| Apr 2, 2026 | 760.00 | 760.00 | 716.00 | 740.00 | 740.00 | - | 16,256 |
| Apr 1, 2026 | 751.00 | 751.00 | 700.00 | 740.00 | 740.00 | -0.27% | 79,960 |
| Mar 31, 2026 | 700.00 | 746.00 | 700.00 | 742.00 | 742.00 | 1.64% | 151,721 |
| Mar 30, 2026 | 760.00 | 760.00 | 712.00 | 730.00 | 730.00 | 3.99% | 47,586 |
| Mar 27, 2026 | 700.00 | 798.00 | 700.00 | 702.00 | 702.00 | -1.82% | 164,048 |
| Mar 26, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0.70% | 23,002 |
| Mar 25, 2026 | 710.00 | 710.00 | 642.00 | 710.00 | 710.00 | 1.14% | 29,529 |
| Mar 24, 2026 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | 0.29% | 20,868 |
| Mar 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 7.53% | 88,593 |
| Mar 20, 2026 | 695.00 | 710.00 | 651.00 | 651.00 | 651.00 | -6.33% | 63,148 |
| Mar 19, 2026 | 654.00 | 700.00 | 654.00 | 695.00 | 695.00 | 6.60% | 22,754 |
| Mar 18, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -6.19% | 3,500 |
| Mar 17, 2026 | 655.00 | 699.00 | 655.00 | 695.00 | 695.00 | 4.51% | 89,331 |
| Mar 16, 2026 | 670.00 | 670.00 | 646.00 | 665.00 | 665.00 | 3.91% | 12,160 |
| Mar 13, 2026 | 690.00 | 690.00 | 640.00 | 640.00 | 640.00 | -7.25% | 134,112 |
| Mar 12, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.73% | 400 |
| Mar 11, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -0.72% | 3,529 |
| Mar 10, 2026 | 673.00 | 690.00 | 670.00 | 690.00 | 690.00 | 2.83% | 131,448 |
| Mar 9, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | -5.36% | 6,419 |
| Mar 6, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 5.66% | 6,200 |
| Mar 5, 2026 | 695.00 | 695.00 | 671.00 | 671.00 | 671.00 | -3.45% | 15,813 |
| Mar 4, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -0.71% | 2,000 |
| Mar 3, 2026 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | 0.72% | 93,221 |
| Mar 2, 2026 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -2.66% | 95,133 |
| Feb 27, 2026 | 715.00 | 715.00 | 714.00 | 714.00 | 714.00 | -0.28% | 2,801 |
| Feb 26, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - | - |
| Feb 25, 2026 | 700.00 | 725.00 | 691.00 | 716.00 | 716.00 | 2.29% | 48,549 |
| Feb 24, 2026 | 709.00 | 709.00 | 693.00 | 700.00 | 700.00 | -1.41% | 24,066 |
| Feb 23, 2026 | 710.00 | 710.00 | 691.00 | 710.00 | 710.00 | - | 39,026 |
| Feb 20, 2026 | 710.00 | 710.00 | 671.00 | 710.00 | 710.00 | 1.43% | 21,208 |
| Feb 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 36,209 |
| Feb 18, 2026 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 4.48% | 77,729 |
| Feb 17, 2026 | 670.00 | 672.00 | 670.00 | 670.00 | 670.00 | - | 18,954 |
| Feb 16, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Feb 13, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 21,300 |
| Feb 12, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 145,376 |
| Feb 11, 2026 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | -2.19% | 159,707 |
| Feb 10, 2026 | 671.00 | 685.00 | 670.00 | 685.00 | 685.00 | 2.24% | 38,329 |
| Feb 9, 2026 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | -0.15% | 7,410 |
| Feb 6, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | -0.15% | 5,500 |
| Feb 5, 2026 | 671.00 | 672.00 | 671.00 | 672.00 | 672.00 | -3.31% | 26,126 |
| Feb 4, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Feb 3, 2026 | 670.00 | 695.00 | 669.00 | 695.00 | 695.00 | 3.73% | 68,756 |
| Feb 2, 2026 | 694.00 | 694.00 | 670.00 | 670.00 | 670.00 | -3.32% | 43,574 |
| Jan 30, 2026 | 671.00 | 693.00 | 671.00 | 693.00 | 693.00 | 3.43% | 9,100 |
| Jan 29, 2026 | 670.00 | 671.00 | 656.00 | 670.00 | 670.00 | -2.33% | 23,055 |
| Jan 28, 2026 | 672.00 | 686.00 | 670.00 | 686.00 | 686.00 | 2.24% | 4,952 |
| Jan 27, 2026 | 676.00 | 678.00 | 670.00 | 671.00 | 671.00 | -0.59% | 25,720 |
| Jan 26, 2026 | 693.00 | 693.00 | 672.00 | 675.00 | 675.00 | 1.20% | 19,756 |
| Jan 23, 2026 | 662.00 | 694.00 | 662.00 | 667.00 | 667.00 | 0.76% | 77,468 |
| Jan 22, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.30% | 4,900 |
| Jan 21, 2026 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | - | 2,619 |
| Jan 20, 2026 | 660.00 | 688.00 | 660.00 | 660.00 | 660.00 | -1.49% | 14,434 |
| Jan 19, 2026 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1.52% | 27,376 |
| Jan 16, 2026 | 662.00 | 662.00 | 655.00 | 660.00 | 660.00 | -0.75% | 17,270 |
| Jan 15, 2026 | 671.00 | 671.00 | 665.00 | 665.00 | 665.00 | -0.75% | 139,137 |
| Jan 14, 2026 | 670.00 | 691.00 | 670.00 | 670.00 | 670.00 | - | 20,697 |
| Jan 13, 2026 | 660.00 | 682.00 | 660.00 | 670.00 | 670.00 | 1.52% | 46,567 |
| Jan 12, 2026 | 690.00 | 699.00 | 660.00 | 660.00 | 660.00 | -4.35% | 120,263 |
| Jan 9, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.14% | 257 |
| Jan 8, 2026 | 699.00 | 700.00 | 691.00 | 691.00 | 691.00 | 1.47% | 30,502 |
| Jan 7, 2026 | 700.00 | 724.00 | 681.00 | 681.00 | 681.00 | -2.71% | 67,523 |
| Jan 6, 2026 | 699.00 | 724.00 | 680.00 | 700.00 | 700.00 | 0.14% | 50,171 |
| Jan 5, 2026 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | - | 2,514 |
| Jan 2, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -1.55% | 21 |
| Dec 31, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1.57% | 1,500 |
| Dec 30, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 1,325 |
| Dec 29, 2025 | 709.00 | 709.00 | 699.00 | 699.00 | 699.00 | -1.41% | 15,184 |
| Dec 24, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 1.00% | 120 |
| Dec 23, 2025 | 699.00 | 702.00 | 699.00 | 702.00 | 702.00 | 0.43% | 3,733 |
| Dec 22, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | - | 1,621 |
| Dec 19, 2025 | 705.00 | 705.00 | 699.00 | 699.00 | 699.00 | -0.14% | 34,127 |
| Dec 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 33,457 |
| Dec 17, 2025 | 700.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.27% | 18,486 |
| Dec 15, 2025 | 700.00 | 709.00 | 700.00 | 709.00 | 709.00 | -1.12% | 1,044 |
| Dec 12, 2025 | 701.00 | 717.00 | 700.00 | 717.00 | 717.00 | 2.58% | 7,462 |
| Dec 11, 2025 | 718.00 | 718.00 | 699.00 | 699.00 | 699.00 | -2.51% | 2,904 |
| Dec 10, 2025 | 718.00 | 718.00 | 717.00 | 717.00 | 717.00 | -0.28% | 810 |
| Dec 9, 2025 | 705.00 | 719.00 | 699.00 | 719.00 | 719.00 | 1.99% | 84,610 |
| Dec 8, 2025 | 704.00 | 705.00 | 704.00 | 705.00 | 705.00 | - | 2,400 |
| Dec 5, 2025 | 705.00 | 718.00 | 705.00 | 705.00 | 705.00 | -1.81% | 33,255 |
| Dec 4, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 1.84% | 250 |
| Dec 3, 2025 | 719.00 | 725.00 | 705.00 | 705.00 | 705.00 | -1.95% | 39,659 |
| Dec 2, 2025 | 700.00 | 720.00 | 700.00 | 719.00 | 719.00 | - | 73,319 |
| Dec 1, 2025 | 704.00 | 719.00 | 704.00 | 719.00 | 719.00 | 2.86% | 30,710 |
| Nov 28, 2025 | 699.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.14% | 42,966 |