Santam Ltd - SNT.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44,647	44,252	44,252	44,779	44,252	17,039
February 19, 2026	44,502	44,459	44,459	45,079	44,459	21,644
February 18, 2026	44,354	45,107	45,107	45,500	44,354	15,631
February 17, 2026	44,455	44,354	44,354	44,755	44,273	32,204
February 16, 2026	44,565	44,466	44,466	44,899	44,185	22,832
February 13, 2026	45,373	44,277	44,277	45,373	44,277	54,026
February 12, 2026	44,657	45,156	45,156	45,298	43,575	76,797
February 11, 2026	46,172	44,868	44,868	46,172	44,657	85,290
February 10, 2026	44,668	44,916	44,916	45,083	44,409	20,116
February 09, 2026	44,483	44,652	44,652	44,698	44,217	18,023
February 06, 2026	44,150	44,366	44,366	44,655	44,150	29,964
February 05, 2026	44,795	44,275	44,275	44,795	44,201	87,459
February 04, 2026	44,746	44,620	44,620	44,940	44,149	21,616
February 03, 2026	44,100	44,342	44,342	44,559	44,088	21,097
February 02, 2026	42,271	44,061	44,061	44,061	41,894	26,264
January 30, 2026	43,100	43,030	43,030	43,816	43,030	183,668
January 29, 2026	42,681	43,200	43,200	43,476	42,681	53,225
January 28, 2026	42,614	42,499	42,499	42,753	42,124	24,935
January 27, 2026	43,164	42,450	42,450	43,164	42,251	25,850
January 26, 2026	42,500	42,485	42,485	42,500	42,049	17,932
January 23, 2026	42,294	42,139	42,139	42,800	42,099	40,429
January 22, 2026	42,749	42,914	42,914	43,040	42,578	67,199
January 21, 2026	42,187	42,390	42,390	42,458	41,880	41,233
January 20, 2026	42,295	42,004	42,004	42,295	41,814	58,290
January 19, 2026	42,372	42,297	42,298	42,628	42,057	29,620
January 16, 2026	42,399	42,687	42,686	42,741	42,120	96,161
January 15, 2026	41,456	42,364	42,362	42,567	41,456	64,225
January 14, 2026	41,347	41,148	41,148	41,689	40,800	45,024
January 13, 2026	42,050	41,347	41,347	42,050	41,101	84,506
January 12, 2026	42,035	41,447	41,447	42,035	41,078	63,112
January 09, 2026	42,406	42,105	42,105	42,709	42,105	39,737
January 08, 2026	41,771	42,408	42,408	42,497	41,459	35,973
January 07, 2026	42,360	42,006	42,005	42,398	41,944	51,253
January 06, 2026	42,137	42,542	42,544	42,856	42,137	69,632
January 05, 2026	42,508	42,660	42,660	42,672	42,075	57,235
January 02, 2026	42,458	42,659	42,659	43,100	42,069	38,769
December 31, 2025	42,502	42,745	42,747	42,827	42,449	11,060
December 30, 2025	42,247	42,606	42,606	42,741	42,247	28,990
December 29, 2025	42,766	42,570	42,570	42,845	42,570	9,235
December 24, 2025	42,900	43,075	43,075	43,100	42,854	12,259
December 23, 2025	42,600	42,883	42,883	42,962	42,366	26,808
December 22, 2025	42,253	42,601	42,601	42,620	41,864	48,761
December 19, 2025	42,472	42,253	42,252	42,597	41,830	127,760
December 18, 2025	42,500	42,492	42,492	42,653	41,995	57,580
December 17, 2025	41,457	41,948	41,950	42,245	41,384	195,181
December 15, 2025	41,716	41,759	41,759	41,997	41,457	101,931
December 12, 2025	41,451	41,715	41,801	41,847	41,451	77,124
December 11, 2025	41,638	41,600	41,597	41,903	41,445	108,621
December 10, 2025	41,453	41,900	41,902	41,908	41,453	25,826
December 09, 2025	41,597	41,751	41,753	42,133	41,597	77,855
December 08, 2025	41,700	41,750	41,749	41,888	41,700	22,657
December 05, 2025	41,565	41,897	41,897	41,949	41,487	68,786
December 04, 2025	41,379	41,770	41,770	41,997	41,379	32,940
December 03, 2025	42,270	41,875	41,875	42,273	41,530	107,690
December 02, 2025	41,615	42,442	42,442	42,798	41,501	82,777
December 01, 2025	42,155	41,703	41,703	42,155	41,559	42,832
November 28, 2025	42,163	41,808	41,806	42,478	41,630	83,374
November 27, 2025	42,727	42,219	42,219	42,728	42,219	79,106
November 26, 2025	42,971	42,903	42,902	43,163	42,541	43,634
November 25, 2025	42,249	42,805	42,805	42,805	42,176	20,856

Santam Ltd (SNT.JO) JNB