Skip to main content
Sygnia Limited (JSE:SYG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,888.00
-92.00 (-3.09%)
At close: Mar 9, 2026

Sygnia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,000.003,069.002,930.002,980.002,980.00-0.67%343,271
Mar 5, 20263,076.003,161.002,965.003,000.003,000.00-3.23%99,158
Mar 4, 20263,200.003,200.003,080.003,100.003,100.00-3.13%105,679
Mar 3, 20263,279.003,296.003,130.003,200.003,200.00-1.51%278,606
Mar 2, 20263,301.003,301.003,100.003,249.003,249.00-1.58%156,593
Feb 27, 20263,311.003,355.003,300.003,301.003,301.00-0.21%27,424
Feb 26, 20263,300.003,355.003,300.003,308.003,308.000.21%11,923
Feb 25, 20263,368.003,370.003,301.003,301.003,301.00-1.93%16,990
Feb 24, 20263,369.003,369.003,366.003,366.003,366.00-0.36%8,472
Feb 23, 20263,380.003,380.003,300.003,378.003,378.001.11%41,816
Feb 20, 20263,341.003,418.003,341.003,341.003,341.00-8,073
Feb 19, 20263,424.003,424.003,341.003,341.003,341.00-2.40%4,104
Feb 18, 20263,419.003,425.003,343.003,423.003,423.000.68%19,664
Feb 17, 20263,370.003,400.003,330.003,400.003,400.000.21%3,464
Feb 16, 20263,399.003,399.003,350.003,393.003,393.00-0.18%1,763
Feb 13, 20263,433.003,449.003,399.003,399.003,399.00-138,069
Feb 12, 20263,439.003,439.003,398.003,399.003,399.002.66%702
Feb 11, 20263,350.003,398.003,311.003,311.003,311.00-2.62%5,911
Feb 10, 20263,397.003,400.003,335.003,400.003,400.000.12%9,033
Feb 9, 20263,350.003,396.003,308.003,396.003,396.001.34%11,810
Feb 6, 20263,419.003,449.003,306.003,351.003,351.000.78%28,722
Feb 5, 20263,449.003,449.003,325.003,325.003,325.00-2.78%1,205
Feb 4, 20263,350.003,450.003,350.003,420.003,420.00-2.29%53,863
Feb 3, 20263,366.003,550.003,276.003,500.003,500.005.11%128,908
Feb 2, 20263,250.003,386.003,250.003,330.003,330.00-0.30%39,815
Jan 30, 20263,301.003,340.003,300.003,340.003,340.00-19,440
Jan 29, 20263,253.003,340.003,253.003,340.003,340.001.21%6,251
Jan 28, 20263,250.003,300.003,250.003,300.003,300.001.54%12,117
Jan 27, 20263,345.003,359.003,113.003,250.003,250.00-1.40%31,055
Jan 26, 20263,355.003,412.003,060.003,296.003,296.00-1.32%128,833
Jan 23, 20263,443.003,443.003,256.003,340.003,340.00-1.76%52,668
Jan 22, 20263,275.003,449.003,252.003,400.003,400.006.25%16,205
Jan 21, 20263,220.003,339.003,200.003,200.003,200.00-1.54%20,271
Jan 20, 20263,349.003,349.003,200.003,250.003,250.00-1.69%83,411
Jan 19, 20263,450.003,450.003,228.003,306.003,306.00-3.64%31,329
Jan 16, 20263,380.003,431.003,311.003,431.003,431.001.51%57,040
Jan 15, 20263,323.003,448.003,300.003,380.003,380.00-2.00%23,527
Jan 14, 20263,016.003,449.003,016.003,449.003,449.0011.19%89,984
Jan 13, 20263,150.003,199.003,015.003,102.003,102.00-2.51%66,072
Jan 12, 20263,250.003,280.003,182.003,182.003,182.00-3.55%37,029
Jan 9, 20263,241.003,299.003,170.003,299.003,299.00-0.93%69,489
Jan 8, 20263,306.003,436.003,201.003,330.003,330.00-3.73%80,651
Jan 7, 20263,500.003,580.003,150.003,459.003,459.00-0.72%79,216
Jan 6, 20263,580.003,580.003,450.003,484.003,484.00-2.57%56,537
Jan 5, 20263,492.003,578.003,492.003,576.003,576.000.99%19,941
Jan 2, 20263,550.003,550.003,450.003,541.003,541.000.14%15,529
Dec 31, 20253,590.003,590.003,536.003,536.003,536.00-1.83%10,309
Dec 30, 20253,650.003,769.003,601.003,602.003,602.00-2.62%13,250
Dec 29, 20253,700.003,700.003,626.003,699.003,566.00-0.03%6,512
Dec 24, 20253,625.003,700.003,536.003,700.003,566.964.08%4,431
Dec 23, 20253,624.003,625.003,550.003,555.003,427.18-1.93%14,826
Dec 22, 20253,585.003,649.003,580.003,625.003,494.661.40%4,904
Dec 19, 20253,566.003,585.003,529.003,575.003,446.460.56%66,288
Dec 18, 20253,473.003,555.003,473.003,555.003,427.18-0.31%4,487
Dec 17, 20253,584.003,584.003,501.003,566.003,437.780.28%7,333
Dec 15, 20253,475.003,578.003,475.003,556.003,428.14-0.61%19,462
Dec 12, 20253,500.003,583.003,475.003,578.003,449.352.23%67,963
Dec 11, 20253,589.003,589.003,451.003,500.003,374.16-2.48%21,218
Dec 10, 20253,649.003,649.003,500.003,589.003,459.96-0.31%18,685
Dec 9, 20253,650.003,650.003,450.003,600.003,470.56-1.40%129,471
Dec 8, 20253,738.003,799.003,650.003,651.003,519.73-4.40%63,985
Dec 5, 20253,750.003,830.003,700.003,819.003,681.691.84%2,218
Dec 4, 20253,780.003,830.003,631.003,750.003,615.17-2.57%137,479
Dec 3, 20253,850.003,852.003,714.003,849.003,710.61-2.56%29,990
Dec 2, 20253,838.003,950.003,507.003,950.003,807.983.97%29,674
Dec 1, 20253,727.003,837.003,466.003,799.003,662.404.51%47,815
Nov 28, 20253,550.003,639.003,517.003,635.003,504.302.39%4,172
Nov 27, 20253,499.003,550.003,442.003,550.003,422.361.46%22,189
Nov 26, 20253,499.003,499.003,499.003,499.003,373.190.60%3,656
Nov 25, 20253,379.003,499.003,379.003,478.003,352.95-0.63%5,236
Nov 24, 20253,550.003,780.003,376.003,500.003,374.16-2.23%30,428
Nov 21, 20253,550.003,580.003,455.003,580.003,451.280.70%11,130
Nov 20, 20253,453.003,555.003,453.003,555.003,427.181.75%31,944
Nov 19, 20253,447.003,498.003,352.003,494.003,368.371.33%11,748
Nov 18, 20253,321.003,448.003,321.003,448.003,324.021.41%29,125
Nov 17, 20253,401.003,450.003,302.003,400.003,277.75-1.39%47,897
Nov 14, 20253,449.003,449.003,360.003,448.003,324.020.23%8,791
Nov 13, 20253,401.003,450.003,400.003,440.003,316.31-0.29%7,738
Nov 12, 20253,400.003,450.003,326.003,450.003,325.953.73%1,702
Nov 11, 20253,449.003,449.003,325.003,326.003,206.41-3.51%8,832
Nov 10, 20253,449.003,449.003,301.003,447.003,323.060.17%4,363
Nov 7, 20253,449.003,449.003,350.003,441.003,317.282.47%9,137
Nov 6, 20253,500.003,500.003,334.003,358.003,237.260.72%4,692
Nov 5, 20253,350.003,499.003,334.003,334.003,214.121.34%4,506
Nov 4, 20253,200.003,389.003,200.003,290.003,171.712.81%16,020
Nov 3, 20253,151.003,289.003,151.003,200.003,084.940.22%8,197
Oct 31, 20253,289.003,289.003,190.003,193.003,078.19-1.75%29,059
Oct 30, 20253,260.003,288.003,250.003,250.003,133.141.25%12,975
Oct 29, 20253,152.003,282.003,152.003,210.003,094.58-1.32%11,935
Oct 28, 20253,200.003,289.003,150.003,253.003,136.043.27%7,681
Oct 27, 20253,120.003,199.003,120.003,150.003,036.740.96%1,163
Oct 24, 20253,101.003,188.003,066.003,120.003,007.820.03%16,499
Oct 23, 20253,120.003,200.003,119.003,119.003,006.85-0.98%20,419
Oct 22, 20253,200.003,200.003,150.003,150.003,036.74-1.22%4,780
Oct 21, 20253,200.003,200.003,120.003,189.003,074.342.87%1,252
Oct 20, 20253,180.003,180.003,066.003,100.002,988.54-1.59%21,773
Oct 17, 20253,200.003,200.003,100.003,150.003,036.74-0.91%40,244
Oct 16, 20253,170.003,200.003,150.003,179.003,064.702.22%8,378
Oct 15, 20253,062.003,144.003,062.003,110.002,998.18-0.32%7,133
Oct 14, 20253,071.003,185.003,040.003,120.003,007.82-1.79%17,645