Standard Bank Group Limited (JSE:SBPP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock9,448.00
+97.00 (1.04%)
At close: Jun 22, 2026
JSE:SBPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9,351.00 | 9,445.00 | 9,309.00 | 9,416.00 | 9,416.00 | -0.34% | 9,038 |
| Jun 22, 2026 | 9,393.00 | 9,450.00 | 9,321.00 | 9,448.00 | 9,448.00 | 1.04% | 19,282 |
| Jun 19, 2026 | 9,307.00 | 9,429.00 | 9,307.00 | 9,351.00 | 9,351.00 | -0.47% | 26,496 |
| Jun 18, 2026 | 9,445.00 | 9,445.00 | 9,395.00 | 9,395.00 | 9,395.00 | -0.05% | 48,944 |
| Jun 17, 2026 | 9,449.00 | 9,449.00 | 9,315.00 | 9,400.00 | 9,400.00 | -0.42% | 23,463 |
| Jun 15, 2026 | 9,350.00 | 9,449.00 | 9,350.00 | 9,440.00 | 9,440.00 | 0.28% | 58,564 |
| Jun 12, 2026 | 9,414.00 | 9,414.00 | 9,350.00 | 9,414.00 | 9,414.00 | 0.30% | 16,590 |
| Jun 11, 2026 | 9,400.00 | 9,449.00 | 9,380.00 | 9,386.00 | 9,386.00 | -0.67% | 11,605 |
| Jun 10, 2026 | 9,449.00 | 9,449.00 | 9,400.00 | 9,449.00 | 9,449.00 | - | 1,505 |
| Jun 9, 2026 | 9,405.00 | 9,450.00 | 9,400.00 | 9,449.00 | 9,449.00 | 0.47% | 17,859 |
| Jun 8, 2026 | 9,320.00 | 9,405.00 | 9,299.00 | 9,405.00 | 9,405.00 | 0.06% | 40,416 |
| Jun 5, 2026 | 9,399.00 | 9,399.00 | 9,399.00 | 9,399.00 | 9,399.00 | -0.28% | 1,000 |
| Jun 4, 2026 | 9,465.00 | 9,469.00 | 9,360.00 | 9,425.00 | 9,425.00 | -0.46% | 82,362 |
| Jun 3, 2026 | 9,430.00 | 9,469.00 | 9,350.00 | 9,469.00 | 9,469.00 | 0.99% | 56,846 |
| Jun 2, 2026 | 9,529.00 | 9,529.00 | 9,300.00 | 9,376.00 | 9,376.00 | -2.43% | 8,574 |
| Jun 1, 2026 | 9,279.00 | 9,610.00 | 9,279.00 | 9,610.00 | 9,610.00 | 2.02% | 3,709 |
| May 29, 2026 | 9,275.00 | 9,420.00 | 9,274.00 | 9,420.00 | 9,420.00 | 1.61% | 58,978 |
| May 28, 2026 | 9,310.00 | 9,345.00 | 9,271.00 | 9,271.00 | 9,271.00 | -0.83% | 17,841 |
| May 27, 2026 | 9,420.00 | 9,850.00 | 9,272.00 | 9,349.00 | 9,349.00 | -0.01% | 42,249 |
| May 26, 2026 | 9,377.00 | 9,421.00 | 9,310.00 | 9,350.00 | 9,350.00 | - | 14,033 |
| May 25, 2026 | 9,320.00 | 9,350.00 | 9,280.00 | 9,350.00 | 9,350.00 | 0.17% | 64,754 |
| May 22, 2026 | 9,230.00 | 9,340.00 | 9,230.00 | 9,334.00 | 9,334.00 | -0.41% | 6,434 |
| May 21, 2026 | 9,317.00 | 9,376.00 | 9,317.00 | 9,372.00 | 9,372.00 | 0.60% | 3,600 |
| May 20, 2026 | 9,251.00 | 9,319.00 | 9,201.00 | 9,316.00 | 9,316.00 | -0.03% | 26,341 |
| May 19, 2026 | 9,251.00 | 9,368.00 | 9,250.00 | 9,319.00 | 9,319.00 | -0.54% | 11,265 |
| May 18, 2026 | 9,310.00 | 9,378.00 | 9,137.00 | 9,370.00 | 9,370.00 | 0.80% | 13,954 |
| May 15, 2026 | 9,200.00 | 9,296.00 | 9,180.00 | 9,296.00 | 9,296.00 | -0.17% | 10,834 |
| May 14, 2026 | 9,315.00 | 9,359.00 | 9,248.00 | 9,312.00 | 9,312.00 | -0.03% | 2,075 |
| May 13, 2026 | 9,312.00 | 9,315.00 | 9,300.00 | 9,315.00 | 9,315.00 | 0.02% | 5,105 |
| May 12, 2026 | 9,300.00 | 9,315.00 | 9,110.00 | 9,313.00 | 9,313.00 | 0.14% | 19,495 |
| May 11, 2026 | 9,250.00 | 9,300.00 | 9,250.00 | 9,300.00 | 9,300.00 | - | 6,912 |
| May 8, 2026 | 9,240.00 | 9,300.00 | 9,240.00 | 9,300.00 | 9,300.00 | 0.22% | 11,443 |
| May 7, 2026 | 9,370.00 | 9,370.00 | 9,250.00 | 9,280.00 | 9,280.00 | -0.75% | 118,485 |
| May 6, 2026 | 9,360.00 | 9,360.00 | 9,300.00 | 9,350.00 | 9,350.00 | 0.54% | 6,339 |
| May 5, 2026 | 9,350.00 | 9,350.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.59% | 6,986 |
| May 4, 2026 | 9,350.00 | 9,379.00 | 9,269.00 | 9,355.00 | 9,355.00 | 0.17% | 66,815 |
| Apr 30, 2026 | 9,300.00 | 9,378.00 | 9,300.00 | 9,339.00 | 9,339.00 | 0.42% | 4,364 |
| Apr 29, 2026 | 9,256.00 | 9,379.00 | 9,256.00 | 9,300.00 | 9,300.00 | - | 22,257 |
| Apr 28, 2026 | 9,300.00 | 9,325.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.01% | 11,414 |
| Apr 24, 2026 | 9,319.00 | 9,340.00 | 9,250.00 | 9,301.00 | 9,301.00 | -0.19% | 41,914 |
| Apr 23, 2026 | 9,355.00 | 9,379.00 | 9,319.00 | 9,319.00 | 9,319.00 | -0.38% | 13,501 |
| Apr 22, 2026 | 9,350.00 | 9,356.00 | 9,330.00 | 9,355.00 | 9,355.00 | 0.05% | 63,841 |
| Apr 21, 2026 | 9,350.00 | 9,379.00 | 9,350.00 | 9,350.00 | 9,350.00 | -0.32% | 16,313 |
| Apr 20, 2026 | 9,350.00 | 9,400.00 | 9,350.00 | 9,380.00 | 9,380.00 | 0.12% | 58,447 |
| Apr 17, 2026 | 9,295.00 | 9,374.00 | 9,295.00 | 9,369.00 | 9,369.00 | -0.33% | 27,716 |
| Apr 16, 2026 | 9,299.00 | 9,450.00 | 9,299.00 | 9,400.00 | 9,400.00 | 1.09% | 146,531 |
| Apr 15, 2026 | 9,300.00 | 9,300.00 | 9,260.00 | 9,299.00 | 9,299.00 | 0.33% | 82,044 |
| Apr 14, 2026 | 9,338.00 | 9,340.00 | 9,260.00 | 9,268.00 | 9,268.00 | -0.57% | 158,888 |
| Apr 13, 2026 | 9,152.00 | 9,340.00 | 9,152.00 | 9,321.00 | 9,321.00 | -0.19% | 8,130 |
| Apr 10, 2026 | 9,152.00 | 9,340.00 | 9,152.00 | 9,339.00 | 9,339.00 | 0.48% | 33,988 |