Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,212
-236 (-0.73%)
Jul 13, 2026, 5:00 PM SAST
Standard Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 32,300.00 | 32,365.00 | 32,119.00 | 32,344.00 | - | -0.32% | 45,243 |
| 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 |
| May 22, 2026 | 31,521.00 | 31,782.00 | 31,038.00 | 31,398.00 | 31,398.00 | 0.03% | 1,778,366 |
| May 21, 2026 | 31,369.00 | 31,649.00 | 31,085.00 | 31,390.00 | 31,390.00 | 0.29% | 3,139,700 |
| May 20, 2026 | 30,602.00 | 31,376.00 | 30,555.00 | 31,299.00 | 31,299.00 | 2.28% | 2,233,964 |
| May 19, 2026 | 30,600.00 | 30,802.00 | 30,286.00 | 30,601.00 | 30,601.00 | -0.66% | 3,200,017 |
| May 18, 2026 | 30,499.00 | 30,804.00 | 30,105.00 | 30,804.00 | 30,804.00 | 0.69% | 2,112,005 |
| May 15, 2026 | 30,580.00 | 30,672.00 | 30,172.00 | 30,592.00 | 30,592.00 | -0.74% | 2,737,811 |
| May 14, 2026 | 30,381.00 | 30,821.00 | 30,112.00 | 30,821.00 | 30,821.00 | 2.50% | 1,664,610 |
| May 13, 2026 | 30,150.00 | 30,390.00 | 29,705.00 | 30,070.00 | 30,070.00 | -0.14% | 2,782,467 |
| May 12, 2026 | 30,326.00 | 30,434.00 | 29,540.00 | 30,111.00 | 30,111.00 | -0.91% | 3,168,509 |
| May 11, 2026 | 30,647.00 | 30,767.00 | 30,250.00 | 30,388.00 | 30,388.00 | -0.85% | 3,002,288 |
| May 8, 2026 | 31,128.00 | 31,128.00 | 30,369.00 | 30,648.00 | 30,648.00 | -1.13% | 1,693,632 |
| May 7, 2026 | 31,174.00 | 31,533.00 | 30,642.00 | 30,997.00 | 30,997.00 | -0.43% | 2,369,233 |
| May 6, 2026 | 30,567.00 | 31,925.00 | 30,565.00 | 31,130.00 | 31,130.00 | 2.74% | 3,116,671 |
| May 5, 2026 | 30,750.00 | 30,857.00 | 30,096.00 | 30,301.00 | 30,301.00 | -1.32% | 5,359,015 |
| May 4, 2026 | 32,010.00 | 32,191.00 | 30,600.00 | 30,707.00 | 30,707.00 | -4.19% | 3,001,323 |