Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 31,176
+339 (1.10%)
Sep 11, 2026, 5:06 PM SAST
Standard Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31,345.66 | 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 |
| Sep 2, 2026 | 31,849.00 | 32,024.00 | 31,601.00 | 31,700.00 | 30,819.69 | - | 1,888,570 |
| Sep 1, 2026 | 31,930.00 | 32,055.00 | 31,532.00 | 31,699.00 | 30,818.72 | -0.24% | 1,389,480 |
| Aug 31, 2026 | 31,990.00 | 32,227.00 | 31,770.00 | 31,776.00 | 30,893.58 | -0.44% | 3,263,468 |
| Aug 28, 2026 | 31,650.00 | 31,915.00 | 31,630.00 | 31,915.00 | 31,028.72 | 0.77% | 1,257,631 |
| Aug 27, 2026 | 32,218.00 | 32,268.00 | 31,551.00 | 31,670.00 | 30,790.52 | -1.27% | 1,380,392 |
| Aug 26, 2026 | 31,986.00 | 32,238.00 | 31,768.00 | 32,077.00 | 31,186.22 | -0.03% | 1,494,246 |
| Aug 25, 2026 | 31,400.00 | 32,088.00 | 31,355.00 | 32,088.00 | 31,196.91 | 2.26% | 3,173,943 |
| Aug 24, 2026 | 31,999.00 | 32,032.00 | 31,302.00 | 31,379.00 | 30,507.60 | -1.17% | 3,913,832 |
| Aug 21, 2026 | 31,974.00 | 32,120.00 | 31,718.00 | 31,750.00 | 30,868.30 | 0.03% | 2,452,905 |
| Aug 20, 2026 | 32,399.00 | 32,399.00 | 31,504.00 | 31,742.00 | 30,860.52 | -1.47% | 2,237,709 |
| Aug 19, 2026 | 31,575.00 | 32,259.00 | 31,465.00 | 32,214.00 | 31,319.41 | 1.99% | 3,524,223 |
| Aug 18, 2026 | 31,617.00 | 32,162.00 | 31,371.00 | 31,586.00 | 30,708.85 | -0.72% | 2,679,766 |
| Aug 17, 2026 | 32,010.00 | 32,388.00 | 31,588.00 | 31,814.00 | 30,930.52 | -0.73% | 2,534,281 |
| Aug 14, 2026 | 32,602.00 | 32,914.00 | 31,718.00 | 32,047.00 | 31,157.05 | -2.21% | 1,887,448 |
| Aug 13, 2026 | 32,790.00 | 33,343.00 | 32,485.00 | 32,772.00 | 31,861.92 | 1.40% | 2,879,680 |
| Aug 12, 2026 | 32,572.00 | 32,729.00 | 32,054.00 | 32,319.00 | 31,421.50 | -0.77% | 3,647,525 |
| Aug 11, 2026 | 33,500.00 | 33,522.00 | 32,401.00 | 32,570.00 | 31,665.53 | -1.85% | 3,346,159 |
| Aug 7, 2026 | 33,186.00 | 33,367.00 | 32,855.00 | 33,184.00 | 32,262.48 | 0.12% | 2,225,620 |
| Aug 6, 2026 | 33,400.00 | 33,412.00 | 33,070.00 | 33,143.00 | 32,222.62 | 0.21% | 2,998,110 |
| Aug 5, 2026 | 33,704.00 | 33,898.00 | 32,890.00 | 33,075.00 | 32,156.50 | -1.71% | 1,788,219 |
| Aug 4, 2026 | 33,008.00 | 33,652.00 | 33,008.00 | 33,652.00 | 32,717.48 | 1.66% | 2,752,866 |
| Aug 3, 2026 | 33,056.00 | 33,335.00 | 32,796.00 | 33,104.00 | 32,184.70 | 0.55% | 2,524,745 |
| Jul 31, 2026 | 32,807.00 | 33,188.00 | 32,658.00 | 32,922.00 | 32,007.75 | 0.67% | 4,285,408 |
| Jul 30, 2026 | 32,569.00 | 32,899.00 | 31,893.00 | 32,702.00 | 31,793.86 | 1.19% | 1,679,541 |
| Jul 29, 2026 | 32,773.00 | 32,999.00 | 32,134.00 | 32,318.00 | 31,420.53 | -0.56% | 1,873,036 |
| Jul 28, 2026 | 32,400.00 | 32,611.00 | 32,199.00 | 32,500.00 | 31,597.47 | 0.31% | 1,806,208 |
| Jul 27, 2026 | 32,299.00 | 32,573.00 | 32,148.00 | 32,400.00 | 31,500.25 | 1.20% | 1,760,558 |
| Jul 24, 2026 | 31,341.00 | 32,061.00 | 31,341.00 | 32,017.00 | 31,127.89 | 1.89% | 1,487,268 |
| Jul 23, 2026 | 31,990.00 | 31,990.00 | 31,201.00 | 31,422.00 | 30,549.41 | -1.34% | 2,387,118 |
| Jul 22, 2026 | 32,040.00 | 32,218.00 | 31,805.00 | 31,850.00 | 30,965.52 | -0.74% | 1,811,203 |
| Jul 21, 2026 | 31,800.00 | 32,095.00 | 31,800.00 | 32,087.00 | 31,195.94 | 1.03% | 1,328,589 |
| Jul 20, 2026 | 32,000.00 | 32,292.00 | 31,717.00 | 31,761.00 | 30,878.99 | -1.36% | 1,698,911 |
| Jul 17, 2026 | 32,100.00 | 32,390.00 | 31,718.00 | 32,198.00 | 31,303.86 | -0.48% | 1,647,947 |
| Jul 16, 2026 | 32,100.00 | 32,624.00 | 31,702.00 | 32,352.00 | 31,453.58 | 1.10% | 1,530,086 |
| Jul 15, 2026 | 32,040.00 | 32,303.00 | 31,781.00 | 32,000.00 | 31,111.36 | -0.61% | 1,483,537 |
| Jul 14, 2026 | 32,214.00 | 32,232.00 | 31,630.00 | 32,198.00 | 31,303.86 | -0.04% | 1,562,742 |
| Jul 13, 2026 | 32,300.00 | 32,631.00 | 32,119.00 | 32,212.00 | 31,317.47 | -0.73% | 937,859 |
| Jul 10, 2026 | 32,243.00 | 32,597.00 | 31,964.00 | 32,448.00 | 31,546.92 | 1.44% | 1,271,972 |
| Jul 9, 2026 | 32,750.00 | 32,750.00 | 31,934.00 | 31,987.00 | 31,098.72 | 0.81% | 1,561,017 |
| Jul 8, 2026 | 32,430.00 | 32,549.00 | 31,473.00 | 31,729.00 | 30,847.88 | -1.78% | 1,917,921 |
| Jul 7, 2026 | 32,470.00 | 32,595.00 | 32,214.00 | 32,305.00 | 31,407.89 | -0.38% | 1,177,206 |
| Jul 6, 2026 | 31,850.00 | 32,660.00 | 31,850.00 | 32,429.00 | 31,528.44 | 0.60% | 1,872,209 |
| Jul 3, 2026 | 32,200.00 | 32,570.00 | 31,986.00 | 32,237.00 | 31,341.78 | 0.34% | 805,712 |