Skip to main content
logo
Standard Bank Group Limited (JSE:SBK)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
32,003
-447 (-1.38%)
At close: Feb 20, 2026

Standard Bank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202619.8220.2119.8220.1720.17-0.30%37,388
Feb 19, 202619.8920.2819.8620.2320.23-0.30%83,280
Feb 18, 202620.2220.4320.2120.2920.291.15%40,951
Feb 17, 202619.7720.0919.7720.0620.061.78%29,836
Feb 13, 202619.7319.8519.6219.7119.711.03%48,167
Feb 12, 202619.8819.9219.5019.5119.51-1.01%49,687
Feb 11, 202619.6719.8119.5219.7119.71-23,835
Feb 10, 202619.8419.8419.6219.7119.711.03%25,382
Feb 9, 202619.3719.5319.3619.5119.510.21%27,531
Feb 6, 202619.2919.4919.2819.4719.472.26%38,971
Feb 5, 202619.0419.2319.0219.0419.04-1.14%30,741
Feb 4, 202619.3419.4019.1519.2619.26-1.14%49,354
Feb 3, 202619.6219.6519.3319.4819.481.15%24,512
Feb 2, 202619.1819.2619.0219.2619.263.19%76,123
Jan 30, 202618.9018.9818.6018.6718.67-2.69%36,134
Jan 29, 202619.0219.1818.6719.1819.182.32%48,169
Jan 28, 202618.6518.7718.6018.7518.75-1.45%49,189
Jan 27, 202619.2519.2518.7519.0219.022.37%31,221
Jan 26, 202618.6918.7718.5118.5818.580.87%20,708
Jan 23, 202618.3718.5418.3318.4218.420.27%24,530
Jan 22, 202618.5018.5018.2518.3718.373.55%33,746
Jan 21, 202617.7917.9617.6917.7417.740.23%32,480
Jan 20, 202617.6817.8517.5917.7017.70-0.23%26,495
Jan 16, 202617.8117.8117.5517.7417.74-43,309
Jan 15, 202617.7217.7717.6317.7417.742.72%20,027
Jan 14, 202617.2317.3217.0917.2717.27-0.06%25,135
Jan 13, 202617.3717.3717.2017.2817.28-2.54%101,126
Jan 12, 202617.7217.7417.6017.7317.73-0.45%20,635
Jan 9, 202617.7317.8417.7217.8117.810.20%14,483
Jan 8, 202617.7517.8617.7217.7817.78-0.48%20,703
Jan 7, 202617.8517.8817.7117.8617.86-1.76%44,990
Jan 6, 202618.1518.1818.0318.1818.181.17%20,458
Jan 5, 202618.0818.0817.7717.9717.971.35%13,518
Jan 2, 202617.6417.8217.6417.7317.730.40%20,441
Dec 31, 202517.5517.6617.5317.6617.660.57%13,748
Dec 30, 202517.3117.5817.3117.5617.561.33%12,462
Dec 29, 202516.9017.4216.9017.3317.33-0.35%56,400
Dec 26, 202517.4017.4417.3517.3917.39-0.06%20,503
Dec 24, 202517.4317.8517.3017.4017.400.69%33,106
Dec 23, 202517.2017.2817.1317.2817.282.13%17,115
Dec 22, 202516.6717.0816.6716.9216.920.18%22,983
Dec 19, 202516.6917.0616.6916.8916.89-1.86%19,108
Dec 18, 202517.0517.2116.9717.2117.211.89%25,481
Dec 17, 202516.9717.2016.8416.8916.892.86%72,496
Dec 16, 202516.6116.7616.4016.4216.42-2.49%56,313
Dec 15, 202516.7516.8816.7116.8416.842.68%29,124
Dec 12, 202516.6016.6016.2916.4016.40-0.24%84,053
Dec 11, 202516.2916.4816.2616.4416.441.23%21,722
Dec 10, 202515.9816.2415.9816.2416.241.50%18,098
Dec 9, 202516.0016.0915.9316.0016.000.76%19,014