Standard Bank Group Limited (JSE:SBPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock9,650.00
+50.00 (0.52%)
At close: Mar 31, 2026
JSE:SBPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9,600.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.52% | 12,959 |
| Mar 30, 2026 | 9,550.00 | 9,650.00 | 9,550.00 | 9,600.00 | 9,600.00 | -0.52% | 48,541 |
| Mar 27, 2026 | 9,600.00 | 9,650.00 | 9,550.00 | 9,650.00 | 9,650.00 | - | 6,732 |
| Mar 26, 2026 | 9,649.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,650.00 | 0.02% | 1,773 |
| Mar 25, 2026 | 9,549.00 | 9,650.00 | 9,520.00 | 9,648.00 | 9,648.00 | 1.04% | 12,364 |
| Mar 24, 2026 | 9,587.00 | 9,587.00 | 9,520.00 | 9,549.00 | 9,549.00 | 0.52% | 3,416 |
| Mar 23, 2026 | 9,520.00 | 9,590.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.95% | 13,906 |
| Mar 20, 2026 | 9,521.00 | 9,600.00 | 9,500.00 | 9,591.00 | 9,591.00 | -0.09% | 12,674 |
| Mar 19, 2026 | 9,648.00 | 9,648.00 | 9,518.00 | 9,600.00 | 9,600.00 | 0.26% | 11,824 |
| Mar 18, 2026 | 9,567.00 | 9,649.00 | 9,521.00 | 9,575.00 | 9,575.00 | 0.08% | 6,003 |
| Mar 17, 2026 | 9,480.00 | 9,596.00 | 9,480.00 | 9,567.00 | 9,567.00 | 0.92% | 5,901 |
| Mar 16, 2026 | 9,519.00 | 9,625.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.49% | 36,645 |
| Mar 13, 2026 | 9,575.00 | 9,645.00 | 9,434.00 | 9,434.00 | 9,434.00 | -2.22% | 17,178 |
| Mar 12, 2026 | 9,669.00 | 9,669.00 | 9,575.00 | 9,648.00 | 9,648.00 | 0.02% | 20,627 |
| Mar 11, 2026 | 9,647.00 | 9,702.00 | 9,575.00 | 9,646.00 | 9,646.00 | 1.01% | 12,035 |
| Mar 10, 2026 | 9,600.00 | 9,639.00 | 9,510.00 | 9,550.00 | 9,550.00 | 0.02% | 26,356 |
| Mar 9, 2026 | 9,599.00 | 9,646.00 | 9,501.00 | 9,548.00 | 9,548.00 | -0.53% | 11,631 |
| Mar 6, 2026 | 9,614.00 | 9,669.00 | 9,500.00 | 9,599.00 | 9,599.00 | -0.16% | 10,050 |
| Mar 5, 2026 | 9,522.00 | 9,674.00 | 9,522.00 | 9,614.00 | 9,614.00 | -0.58% | 6,011 |
| Mar 4, 2026 | 9,590.00 | 9,703.00 | 9,585.00 | 9,670.00 | 9,670.00 | 0.84% | 13,853 |
| Mar 3, 2026 | 9,539.00 | 9,610.00 | 9,539.00 | 9,589.00 | 9,589.00 | 0.52% | 34,625 |
| Mar 2, 2026 | 9,569.00 | 9,569.00 | 9,450.00 | 9,539.00 | 9,539.00 | -0.13% | 52,607 |
| Feb 27, 2026 | 9,550.00 | 9,570.00 | 9,500.00 | 9,551.00 | 9,551.00 | 0.33% | 72,223 |
| Feb 26, 2026 | 9,570.00 | 9,570.00 | 9,500.00 | 9,520.00 | 9,520.00 | 0.11% | 25,488 |
| Feb 25, 2026 | 9,572.00 | 9,574.00 | 9,500.00 | 9,510.00 | 9,510.00 | -0.42% | 6,008 |
| Feb 24, 2026 | 9,501.00 | 9,550.00 | 9,501.00 | 9,550.00 | 9,550.00 | - | 69,927 |
| Feb 23, 2026 | 9,572.00 | 9,572.00 | 9,501.00 | 9,550.00 | 9,550.00 | 0.42% | 81,301 |
| Feb 20, 2026 | 9,575.00 | 9,575.00 | 9,500.00 | 9,510.00 | 9,510.00 | -0.02% | 9,527 |
| Feb 19, 2026 | 9,550.00 | 9,575.00 | 9,501.00 | 9,512.00 | 9,512.00 | 0.13% | 28,588 |
| Feb 18, 2026 | 9,522.00 | 9,610.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.92% | 60,952 |
| Feb 17, 2026 | 9,588.00 | 9,610.00 | 9,504.00 | 9,588.00 | 9,588.00 | - | 74,097 |
| Feb 16, 2026 | 9,503.00 | 9,594.00 | 9,500.00 | 9,588.00 | 9,588.00 | -1.08% | 7,066 |
| Feb 13, 2026 | 9,550.00 | 9,693.00 | 9,500.00 | 9,693.00 | 9,693.00 | 1.48% | 24,841 |
| Feb 12, 2026 | 9,575.00 | 9,703.00 | 9,552.00 | 9,552.00 | 9,552.00 | -0.24% | 27,146 |
| Feb 11, 2026 | 9,575.00 | 9,575.00 | 9,509.00 | 9,575.00 | 9,575.00 | - | 9,969 |
| Feb 10, 2026 | 9,560.00 | 9,575.00 | 9,500.00 | 9,575.00 | 9,575.00 | 0.37% | 17,762 |
| Feb 9, 2026 | 9,570.00 | 9,570.00 | 9,475.00 | 9,540.00 | 9,540.00 | 0.33% | 42,972 |
| Feb 6, 2026 | 9,565.00 | 9,570.00 | 9,503.00 | 9,509.00 | 9,509.00 | -0.61% | 7,935 |
| Feb 5, 2026 | 9,572.00 | 9,575.00 | 9,491.00 | 9,567.00 | 9,567.00 | 1.02% | 23,035 |
| Feb 4, 2026 | 9,559.00 | 9,572.00 | 9,460.00 | 9,470.00 | 9,470.00 | -1.04% | 34,375 |
| Feb 3, 2026 | 9,530.00 | 9,575.00 | 9,500.00 | 9,570.00 | 9,570.00 | 0.42% | 24,199 |
| Feb 2, 2026 | 9,500.00 | 9,550.00 | 9,500.00 | 9,530.00 | 9,530.00 | -0.20% | 20,605 |
| Jan 30, 2026 | 9,500.00 | 9,570.00 | 9,500.00 | 9,549.00 | 9,549.00 | -0.21% | 20,782 |
| Jan 29, 2026 | 9,570.00 | 9,570.00 | 9,500.00 | 9,569.00 | 9,569.00 | 0.73% | 19,768 |
| Jan 28, 2026 | 9,500.00 | 9,545.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.52% | 18,887 |
| Jan 27, 2026 | 9,505.00 | 9,550.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.21% | 7,595 |
| Jan 26, 2026 | 9,575.00 | 9,575.00 | 9,505.00 | 9,570.00 | 9,570.00 | -0.05% | 8,207 |
| Jan 23, 2026 | 9,565.00 | 9,575.00 | 9,506.00 | 9,575.00 | 9,575.00 | 0.15% | 32,113 |
| Jan 22, 2026 | 9,500.00 | 9,600.00 | 9,451.00 | 9,561.00 | 9,561.00 | 0.64% | 65,096 |
| Jan 21, 2026 | 9,630.00 | 9,630.00 | 9,500.00 | 9,500.00 | 9,500.00 | -0.54% | 4,502 |