Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 31,750
+8 (0.03%)
Aug 21, 2026, 5:08 PM SAST
Standard Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 31,974.00 | 32,120.00 | 31,718.00 | 31,750.00 | 31,750.00 | 0.03% | 2,071,599 |
| Aug 20, 2026 | 32,399.00 | 32,399.00 | 31,504.00 | 31,742.00 | 31,742.00 | -1.47% | 2,058,284 |
| Aug 19, 2026 | 31,575.00 | 32,259.00 | 31,465.00 | 32,214.00 | 32,214.00 | 1.99% | 3,524,223 |
| Aug 18, 2026 | 31,617.00 | 32,162.00 | 31,371.00 | 31,586.00 | 31,586.00 | -0.72% | 2,679,766 |
| Aug 17, 2026 | 32,010.00 | 32,388.00 | 31,588.00 | 31,814.00 | 31,814.00 | -0.73% | 2,534,281 |
| Aug 14, 2026 | 32,602.00 | 32,914.00 | 31,718.00 | 32,047.00 | 32,047.00 | -2.21% | 1,887,448 |
| Aug 13, 2026 | 32,790.00 | 33,343.00 | 32,485.00 | 32,772.00 | 32,772.00 | 1.40% | 2,879,680 |
| Aug 12, 2026 | 32,572.00 | 32,729.00 | 32,054.00 | 32,319.00 | 32,319.00 | -0.77% | 3,647,525 |
| Aug 11, 2026 | 33,500.00 | 33,522.00 | 32,401.00 | 32,570.00 | 32,570.00 | -1.85% | 3,346,159 |
| Aug 7, 2026 | 33,186.00 | 33,367.00 | 32,855.00 | 33,184.00 | 33,184.00 | 0.12% | 2,225,620 |
| Aug 6, 2026 | 33,400.00 | 33,412.00 | 33,070.00 | 33,143.00 | 33,143.00 | 0.21% | 2,998,110 |
| Aug 5, 2026 | 33,704.00 | 33,898.00 | 32,890.00 | 33,075.00 | 33,075.00 | -1.71% | 1,788,219 |
| Aug 4, 2026 | 33,008.00 | 33,652.00 | 33,008.00 | 33,652.00 | 33,652.00 | 1.66% | 2,752,866 |
| Aug 3, 2026 | 33,056.00 | 33,335.00 | 32,796.00 | 33,104.00 | 33,104.00 | 0.55% | 2,524,745 |
| Jul 31, 2026 | 32,807.00 | 33,188.00 | 32,658.00 | 32,922.00 | 32,922.00 | 0.67% | 4,285,408 |
| Jul 30, 2026 | 32,569.00 | 32,899.00 | 31,893.00 | 32,702.00 | 32,702.00 | 1.19% | 1,679,541 |
| Jul 29, 2026 | 32,773.00 | 32,999.00 | 32,134.00 | 32,318.00 | 32,318.00 | -0.56% | 1,873,036 |
| Jul 28, 2026 | 32,400.00 | 32,611.00 | 32,199.00 | 32,500.00 | 32,500.00 | 0.31% | 1,806,208 |
| Jul 27, 2026 | 32,299.00 | 32,573.00 | 32,148.00 | 32,400.00 | 32,400.00 | 1.20% | 1,760,558 |
| Jul 24, 2026 | 31,341.00 | 32,061.00 | 31,341.00 | 32,017.00 | 32,017.00 | 1.89% | 1,487,268 |
| Jul 23, 2026 | 31,990.00 | 31,990.00 | 31,201.00 | 31,422.00 | 31,422.00 | -1.34% | 2,387,118 |
| Jul 22, 2026 | 32,040.00 | 32,218.00 | 31,805.00 | 31,850.00 | 31,850.00 | -0.74% | 1,811,203 |
| Jul 21, 2026 | 31,800.00 | 32,095.00 | 31,800.00 | 32,087.00 | 32,087.00 | 1.03% | 1,328,589 |
| Jul 20, 2026 | 32,000.00 | 32,292.00 | 31,717.00 | 31,761.00 | 31,761.00 | -1.36% | 1,698,911 |
| Jul 17, 2026 | 32,100.00 | 32,390.00 | 31,718.00 | 32,198.00 | 32,198.00 | -0.48% | 1,647,947 |
| Jul 16, 2026 | 32,100.00 | 32,624.00 | 31,702.00 | 32,352.00 | 32,352.00 | 1.10% | 1,530,086 |
| Jul 15, 2026 | 32,040.00 | 32,303.00 | 31,781.00 | 32,000.00 | 32,000.00 | -0.61% | 1,483,537 |
| Jul 14, 2026 | 32,214.00 | 32,232.00 | 31,630.00 | 32,198.00 | 32,198.00 | -0.04% | 1,562,742 |
| Jul 13, 2026 | 32,300.00 | 32,631.00 | 32,119.00 | 32,212.00 | 32,212.00 | -0.73% | 937,859 |
| Jul 10, 2026 | 32,243.00 | 32,597.00 | 31,964.00 | 32,448.00 | 32,448.00 | 1.44% | 1,271,972 |
| Jul 9, 2026 | 32,750.00 | 32,750.00 | 31,934.00 | 31,987.00 | 31,987.00 | 0.81% | 1,561,017 |
| Jul 8, 2026 | 32,430.00 | 32,549.00 | 31,473.00 | 31,729.00 | 31,729.00 | -1.78% | 1,917,921 |
| Jul 7, 2026 | 32,470.00 | 32,595.00 | 32,214.00 | 32,305.00 | 32,305.00 | -0.38% | 1,177,206 |
| Jul 6, 2026 | 31,850.00 | 32,660.00 | 31,850.00 | 32,429.00 | 32,429.00 | 0.60% | 1,872,209 |
| Jul 3, 2026 | 32,200.00 | 32,570.00 | 31,986.00 | 32,237.00 | 32,237.00 | 0.34% | 805,712 |
| Jul 2, 2026 | 31,600.00 | 32,404.00 | 31,443.00 | 32,127.00 | 32,127.00 | 2.22% | 2,861,063 |
| Jul 1, 2026 | 32,500.00 | 32,854.00 | 31,403.00 | 31,430.00 | 31,430.00 | -2.71% | 1,589,052 |
| Jun 30, 2026 | 32,019.00 | 32,307.00 | 31,675.00 | 32,307.00 | 32,307.00 | 1.00% | 2,543,584 |
| Jun 29, 2026 | 31,909.00 | 32,429.00 | 31,751.00 | 31,986.00 | 31,986.00 | 0.56% | 1,753,817 |
| Jun 26, 2026 | 32,544.00 | 32,544.00 | 31,633.00 | 31,808.00 | 31,808.00 | -2.87% | 3,109,469 |
| Jun 25, 2026 | 31,825.00 | 32,787.00 | 31,797.00 | 32,749.00 | 32,749.00 | 2.93% | 4,166,169 |
| Jun 24, 2026 | 32,781.00 | 32,854.00 | 31,817.00 | 31,817.00 | 31,817.00 | -3.03% | 4,269,736 |
| Jun 23, 2026 | 32,682.00 | 32,852.00 | 32,319.00 | 32,811.00 | 32,811.00 | 0.07% | 3,701,204 |
| Jun 22, 2026 | 33,311.00 | 33,671.00 | 32,541.00 | 32,787.00 | 32,787.00 | -2.21% | 3,008,781 |
| Jun 19, 2026 | 33,400.00 | 33,814.00 | 33,257.00 | 33,527.00 | 33,527.00 | 0.24% | 5,185,399 |
| Jun 18, 2026 | 33,000.00 | 33,448.00 | 32,779.00 | 33,448.00 | 33,448.00 | 0.83% | 8,675,875 |
| Jun 17, 2026 | 32,270.00 | 33,900.00 | 32,052.00 | 33,173.00 | 33,173.00 | 2.52% | 2,797,285 |
| Jun 15, 2026 | 32,300.00 | 33,053.00 | 32,143.00 | 32,358.00 | 32,358.00 | 0.93% | 1,994,344 |
| Jun 12, 2026 | 31,559.00 | 32,255.00 | 31,559.00 | 32,061.00 | 32,061.00 | 2.63% | 2,413,535 |
| Jun 11, 2026 | 31,397.00 | 31,870.00 | 30,943.00 | 31,239.00 | 31,239.00 | 0.36% | 2,390,397 |