Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 33,000
+78 (0.24%)
Aug 3, 2026, 11:47 AM SAST
Standard Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 33,056.00 | 33,335.00 | 32,920.00 | 33,176.00 | - | 0.77% | 154,973 |
| 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 |
| Jun 10, 2026 | 31,250.00 | 31,609.00 | 31,047.00 | 31,128.00 | 31,128.00 | -0.84% | 1,415,486 |
| Jun 9, 2026 | 31,248.00 | 31,751.00 | 31,138.00 | 31,393.00 | 31,393.00 | 0.74% | 2,651,919 |
| Jun 8, 2026 | 30,650.00 | 31,449.00 | 30,459.00 | 31,161.00 | 31,161.00 | 1.51% | 1,992,876 |
| Jun 5, 2026 | 30,800.00 | 31,060.00 | 30,555.00 | 30,698.00 | 30,698.00 | 0.32% | 1,694,462 |
| Jun 4, 2026 | 30,400.00 | 30,842.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.53% | 1,539,376 |
| Jun 3, 2026 | 30,849.00 | 30,849.00 | 30,400.00 | 30,439.00 | 30,439.00 | -0.75% | 2,965,221 |
| Jun 2, 2026 | 30,625.00 | 30,891.00 | 30,354.00 | 30,668.00 | 30,668.00 | 0.21% | 2,696,922 |
| Jun 1, 2026 | 31,446.00 | 31,453.00 | 30,603.00 | 30,603.00 | 30,603.00 | -2.66% | 2,173,123 |
| May 29, 2026 | 31,746.00 | 31,841.00 | 31,356.00 | 31,440.00 | 31,440.00 | -0.49% | 6,900,318 |
| May 28, 2026 | 31,810.00 | 31,969.00 | 31,452.00 | 31,596.00 | 31,596.00 | -1.87% | 2,204,536 |
| May 27, 2026 | 32,000.00 | 32,199.00 | 31,669.00 | 32,197.00 | 32,197.00 | 0.21% | 2,029,134 |
| May 26, 2026 | 31,715.00 | 32,299.00 | 31,405.00 | 32,128.00 | 32,128.00 | 0.92% | 1,844,343 |
| May 25, 2026 | 31,814.00 | 32,200.00 | 31,578.00 | 31,835.00 | 31,835.00 | 1.39% | 1,230,128 |