Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 32,787
-740 (-2.21%)
Jun 22, 2026, 5:08 PM SAST
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 31,461.00 | 32,178.00 | 31,286.00 | 32,049.00 | 32,049.00 | 1.40% | 4,447,593 |
| Apr 29, 2026 | 31,422.00 | 31,874.00 | 31,400.00 | 31,605.00 | 31,605.00 | 0.06% | 2,330,951 |
| Apr 28, 2026 | 31,112.00 | 31,731.00 | 31,018.00 | 31,585.00 | 31,585.00 | 1.19% | 2,171,080 |
| Apr 24, 2026 | 31,406.00 | 31,881.00 | 31,114.00 | 31,214.00 | 31,214.00 | -0.80% | 1,813,152 |
| Apr 23, 2026 | 31,412.00 | 31,729.00 | 31,196.00 | 31,465.00 | 31,465.00 | -0.94% | 1,970,196 |
| Apr 22, 2026 | 32,000.00 | 32,204.00 | 31,515.00 | 31,765.00 | 31,765.00 | -0.13% | 2,598,648 |
| Apr 21, 2026 | 32,100.00 | 32,131.00 | 31,680.00 | 31,806.00 | 31,806.00 | -0.41% | 1,799,889 |
| Apr 20, 2026 | 31,600.00 | 32,087.00 | 31,600.00 | 31,936.00 | 31,936.00 | -0.92% | 1,528,325 |
| Apr 17, 2026 | 31,892.00 | 32,342.00 | 31,620.00 | 32,231.00 | 32,231.00 | 1.80% | 2,469,931 |
| Apr 16, 2026 | 32,301.00 | 32,301.00 | 31,597.00 | 31,662.00 | 31,662.00 | -1.51% | 2,317,571 |
| Apr 15, 2026 | 32,000.00 | 32,147.00 | 31,716.00 | 32,147.00 | 32,147.00 | 1.02% | 2,465,580 |
| Apr 14, 2026 | 32,819.00 | 33,184.00 | 32,360.00 | 32,700.00 | 31,822.00 | 0.04% | 2,637,862 |
| Apr 13, 2026 | 32,400.00 | 32,779.00 | 32,182.00 | 32,688.00 | 31,810.32 | -0.60% | 1,711,120 |
| Apr 10, 2026 | 32,737.00 | 32,942.00 | 32,305.00 | 32,886.00 | 32,003.01 | 1.18% | 2,125,674 |
| Apr 9, 2026 | 33,000.00 | 33,110.00 | 32,155.00 | 32,502.00 | 31,629.32 | -1.33% | 3,160,126 |