Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 30,520
-652 (-2.09%)
Nov 13, 2026, 5:09 PM SAST
Standard Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31,172.00 | 31,400.00 | 30,461.00 | 30,520.00 | 30,520.00 | -2.09% | 1,588,950 |
| Nov 12, 2026 | 31,074.00 | 31,860.00 | 31,010.00 | 31,172.00 | 31,172.00 | 0.31% | 2,514,148 |
| Nov 11, 2026 | 31,050.00 | 31,494.00 | 30,979.00 | 31,075.00 | 31,075.00 | -0.84% | 1,600,940 |
| Nov 10, 2026 | 31,250.00 | 31,726.00 | 31,247.00 | 31,339.00 | 31,339.00 | 0.42% | 2,406,476 |
| Nov 9, 2026 | 30,800.00 | 31,499.00 | 30,757.00 | 31,209.00 | 31,209.00 | 0.56% | 1,587,403 |
| Nov 6, 2026 | 30,954.00 | 31,354.00 | 30,407.00 | 31,034.00 | 31,034.00 | -0.92% | 2,478,442 |
| Nov 5, 2026 | 30,895.00 | 31,886.00 | 30,613.00 | 31,321.00 | 31,321.00 | 4.93% | 3,772,768 |
| Nov 3, 2026 | 29,900.00 | 30,085.00 | 29,488.00 | 29,850.00 | 29,850.00 | -0.24% | 2,876,632 |
| Nov 2, 2026 | 29,925.00 | 30,000.00 | 29,672.00 | 29,923.00 | 29,923.00 | 0.69% | 1,784,740 |
| Oct 30, 2026 | 30,511.00 | 30,920.00 | 29,717.00 | 29,717.00 | 29,717.00 | -3.61% | 3,069,238 |
| Oct 29, 2026 | 30,411.00 | 30,863.00 | 30,357.00 | 30,830.00 | 30,830.00 | 1.06% | 1,457,248 |
| Oct 28, 2026 | 30,110.00 | 30,745.00 | 30,110.00 | 30,508.00 | 30,508.00 | 0.72% | 1,274,203 |
| Oct 27, 2026 | 30,010.00 | 30,347.00 | 29,799.00 | 30,290.00 | 30,290.00 | 0.31% | 1,767,355 |
| Oct 26, 2026 | 29,500.00 | 30,277.00 | 29,500.00 | 30,196.00 | 30,196.00 | 2.35% | 1,619,074 |
| Oct 23, 2026 | 29,519.00 | 29,858.00 | 29,201.00 | 29,503.00 | 29,503.00 | 0.69% | 2,079,912 |
| Oct 22, 2026 | 29,428.00 | 29,575.00 | 29,140.00 | 29,302.00 | 29,302.00 | -0.74% | 2,550,933 |
| Oct 21, 2026 | 30,600.00 | 31,083.00 | 29,497.00 | 29,520.00 | 29,520.00 | -4.97% | 3,861,677 |
| Oct 20, 2026 | 30,201.00 | 31,091.00 | 30,117.00 | 31,063.00 | 31,063.00 | 2.01% | 1,751,089 |
| Oct 19, 2026 | 30,900.00 | 30,900.00 | 30,343.00 | 30,450.00 | 30,450.00 | -1.09% | 2,703,876 |
| Oct 16, 2026 | 30,690.00 | 30,787.00 | 30,543.00 | 30,787.00 | 30,787.00 | 0.52% | 1,588,597 |
| Oct 15, 2026 | 30,300.00 | 30,628.00 | 30,135.00 | 30,628.00 | 30,628.00 | 1.35% | 1,573,149 |
| Oct 14, 2026 | 30,094.00 | 30,369.00 | 30,014.00 | 30,220.00 | 30,220.00 | 0.14% | 3,295,303 |
| Oct 13, 2026 | 29,990.00 | 30,450.00 | 29,917.00 | 30,179.00 | 30,179.00 | 1.53% | 2,447,186 |
| Oct 12, 2026 | 29,420.00 | 29,754.00 | 29,268.00 | 29,723.00 | 29,723.00 | 1.76% | 2,103,925 |
| Oct 9, 2026 | 29,200.00 | 29,366.00 | 29,063.00 | 29,210.00 | 29,210.00 | 0.50% | 1,838,873 |
| Oct 8, 2026 | 29,115.00 | 29,287.00 | 28,915.00 | 29,064.00 | 29,064.00 | -0.81% | 1,884,057 |
| Oct 7, 2026 | 29,600.00 | 29,659.00 | 28,906.00 | 29,300.00 | 29,300.00 | -2.29% | 2,433,193 |
| Oct 6, 2026 | 29,475.00 | 30,000.00 | 29,408.00 | 29,986.00 | 29,986.00 | 1.60% | 2,496,002 |
| Oct 5, 2026 | 29,300.00 | 29,600.00 | 29,204.00 | 29,513.00 | 29,513.00 | 0.06% | 1,658,309 |
| Oct 2, 2026 | 29,174.00 | 29,670.00 | 29,174.00 | 29,495.00 | 29,495.00 | 1.13% | 1,453,749 |
| Oct 1, 2026 | 29,387.00 | 29,576.00 | 28,928.00 | 29,164.00 | 29,164.00 | -1.57% | 3,731,835 |
| Sep 30, 2026 | 30,189.00 | 30,224.00 | 29,628.00 | 29,628.00 | 29,628.00 | -1.29% | 3,900,873 |
| Sep 29, 2026 | 30,228.00 | 30,228.00 | 29,811.00 | 30,014.00 | 30,014.00 | -0.41% | 2,648,028 |
| Sep 28, 2026 | 30,004.00 | 30,538.00 | 29,912.00 | 30,139.00 | 30,139.00 | 0.22% | 1,865,787 |
| Sep 25, 2026 | 30,424.00 | 30,498.00 | 29,927.00 | 30,072.00 | 30,072.00 | -1.87% | 1,667,006 |
| Sep 23, 2026 | 31,090.00 | 31,140.00 | 30,511.00 | 30,646.00 | 30,646.00 | -0.76% | 2,602,238 |
| Sep 22, 2026 | 31,118.00 | 31,285.00 | 30,722.00 | 30,880.00 | 30,880.00 | -0.30% | 2,659,394 |
| Sep 21, 2026 | 31,084.00 | 31,550.00 | 30,802.00 | 30,974.00 | 30,974.00 | -0.07% | 2,870,149 |
| Sep 18, 2026 | 31,254.00 | 31,320.00 | 30,995.00 | 30,995.00 | 30,995.00 | -0.50% | 4,808,791 |
| Sep 17, 2026 | 31,400.00 | 31,522.00 | 30,816.00 | 31,152.00 | 31,152.00 | -0.60% | 5,898,412 |
| Sep 16, 2026 | 31,301.00 | 31,411.00 | 30,985.00 | 31,339.00 | 31,339.00 | 0.40% | 1,974,152 |
| Sep 15, 2026 | 31,399.00 | 31,399.00 | 30,660.00 | 31,215.00 | 31,215.00 | 0.05% | 1,493,141 |
| Sep 14, 2026 | 31,186.00 | 31,500.00 | 31,019.00 | 31,200.00 | 31,200.00 | 0.08% | 1,713,504 |
| Sep 11, 2026 | 31,505.00 | 31,505.00 | 30,861.00 | 31,176.00 | 31,176.00 | 1.10% | 1,523,564 |
| Sep 10, 2026 | 31,300.00 | 31,378.00 | 30,607.00 | 30,837.00 | 30,837.00 | -0.92% | 1,976,734 |
| Sep 9, 2026 | 31,799.00 | 31,799.00 | 30,906.00 | 31,122.00 | 31,122.00 | -1.45% | 2,189,389 |
| Sep 8, 2026 | 32,400.00 | 32,529.00 | 31,719.00 | 32,481.00 | 31,579.00 | 0.74% | 1,648,482 |
| Sep 7, 2026 | 32,369.00 | 32,448.00 | 32,145.00 | 32,241.00 | 31,345.67 | 0.11% | 1,062,114 |
| Sep 4, 2026 | 32,125.00 | 32,359.00 | 31,809.00 | 32,204.00 | 31,309.69 | 0.32% | 1,168,537 |
| Sep 3, 2026 | 32,148.00 | 32,178.00 | 31,567.00 | 32,100.00 | 31,208.58 | 1.26% | 1,695,872 |