Standard Bank Group Limited (NMSE:SNB)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 294.70
+3.87 (1.33%)
At close: Jan 6, 2026
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 292.89 | 292.96 | 292.49 | 292.49 | 292.49 | -0.75% | 7,972 |
| Jan 6, 2026 | 294.76 | 294.76 | 294.70 | 294.70 | 294.70 | 1.33% | 214 |
| Jan 5, 2026 | 288.78 | 290.83 | 287.72 | 290.83 | 290.83 | -0.20% | 19,483 |
| Jan 2, 2026 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | 0.35% | 1 |
| Dec 31, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | 0.39% | 1 |
| Dec 30, 2025 | 288.33 | 289.26 | 288.33 | 289.26 | 289.26 | 0.29% | 217 |
| Dec 29, 2025 | 288.25 | 288.43 | 288.25 | 288.43 | 288.43 | 0.05% | 110 |
| Dec 24, 2025 | 288.41 | 288.41 | 288.30 | 288.30 | 288.30 | 0.91% | 2,552 |
| Dec 23, 2025 | 284.96 | 285.70 | 284.96 | 285.70 | 285.70 | 1.22% | 886 |
| Dec 22, 2025 | 282.26 | 282.26 | 282.26 | 282.26 | 282.26 | -0.39% | 1 |
| Dec 19, 2025 | 286.00 | 286.00 | 283.02 | 283.36 | 283.36 | -0.91% | 122,457 |
| Dec 18, 2025 | 287.59 | 287.59 | 285.95 | 285.95 | 285.95 | 0.70% | 4,295 |
| Dec 17, 2025 | 284.81 | 284.81 | 283.93 | 283.96 | 283.96 | 1.24% | 361,228 |
| Dec 15, 2025 | 281.24 | 281.24 | 280.49 | 280.49 | 280.49 | 1.36% | 73,754 |
| Dec 12, 2025 | 279.20 | 279.20 | 276.73 | 276.73 | 276.73 | 0.38% | 605 |
| Dec 11, 2025 | 272.82 | 275.68 | 272.82 | 275.68 | 275.68 | 1.11% | 3,754 |
| Dec 10, 2025 | 272.00 | 272.65 | 272.00 | 272.65 | 272.65 | -0.22% | 6,651 |
| Dec 9, 2025 | 273.95 | 273.95 | 272.56 | 273.25 | 273.25 | 0.35% | 3,067 |
| Dec 8, 2025 | 276.65 | 277.02 | 272.30 | 272.30 | 272.30 | -1.80% | 5,717 |
| Dec 5, 2025 | 277.20 | 277.30 | 277.20 | 277.30 | 277.30 | 0.73% | 1,727 |
| Dec 4, 2025 | 273.80 | 275.40 | 273.80 | 275.29 | 275.29 | 1.58% | 3,198 |
| Dec 3, 2025 | 270.34 | 271.00 | 270.34 | 271.00 | 271.00 | 0.91% | 13,358 |
| Dec 2, 2025 | 268.56 | 268.56 | 268.56 | 268.56 | 268.56 | 2.16% | 1 |
| Dec 1, 2025 | 262.89 | 262.89 | 262.89 | 262.89 | 262.89 | -0.28% | 1 |
| Nov 28, 2025 | 265.24 | 265.24 | 263.36 | 263.62 | 263.62 | -0.65% | 8,301 |
| Nov 27, 2025 | 266.05 | 266.05 | 265.35 | 265.35 | 265.35 | -2.09% | 1,971 |
| Nov 26, 2025 | 269.76 | 272.90 | 269.76 | 271.02 | 271.02 | 1.93% | 11,751 |
| Nov 25, 2025 | 265.89 | 265.89 | 265.89 | 265.89 | 265.89 | 0.40% | 1 |
| Nov 24, 2025 | 266.73 | 266.73 | 264.02 | 264.82 | 264.82 | -0.95% | 61 |
| Nov 21, 2025 | 267.36 | 267.36 | 267.36 | 267.36 | 267.36 | -2.42% | 1 |
| Nov 20, 2025 | 273.08 | 274.12 | 273.08 | 274.00 | 274.00 | 0.98% | 9,257 |
| Nov 19, 2025 | 273.55 | 273.55 | 271.33 | 271.33 | 271.33 | -0.71% | 8,897 |
| Nov 18, 2025 | 272.28 | 273.28 | 272.28 | 273.28 | 273.28 | -0.27% | 14,694 |
| Nov 17, 2025 | 275.35 | 275.35 | 274.03 | 274.03 | 274.03 | 1.12% | 2,922 |
| Nov 14, 2025 | 270.00 | 271.00 | 268.48 | 271.00 | 271.00 | -0.15% | 16,555 |
| Nov 13, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 0.61% | 1 |
| Nov 12, 2025 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | 2.99% | 1 |
| Nov 11, 2025 | 261.92 | 261.92 | 261.92 | 261.92 | 261.92 | -0.82% | 1 |
| Nov 10, 2025 | 260.49 | 264.09 | 260.49 | 264.09 | 264.09 | 2.36% | 18,631 |
| Nov 7, 2025 | 256.92 | 258.00 | 256.92 | 258.00 | 258.00 | -2.47% | 74 |
| Nov 6, 2025 | 257.23 | 264.54 | 257.23 | 264.54 | 264.54 | 2.71% | 5,661 |
| Nov 5, 2025 | 257.82 | 257.82 | 257.55 | 257.55 | 257.55 | 1.49% | 2,749 |
| Nov 4, 2025 | 254.24 | 254.24 | 250.89 | 253.77 | 253.77 | -0.65% | 21,114 |
| Nov 3, 2025 | 255.79 | 255.79 | 255.42 | 255.42 | 255.42 | 0.34% | 49 |
| Oct 31, 2025 | 256.25 | 256.25 | 254.56 | 254.56 | 254.56 | 0.47% | 576 |
| Oct 30, 2025 | 253.37 | 253.37 | 253.37 | 253.37 | 253.37 | -1.34% | 1 |
| Oct 29, 2025 | 256.81 | 256.81 | 256.81 | 256.81 | 256.81 | -0.64% | 1 |
| Oct 28, 2025 | 259.00 | 259.00 | 257.93 | 258.47 | 258.47 | 2.13% | 14,117 |
| Oct 27, 2025 | 253.07 | 253.07 | 253.07 | 253.07 | 253.07 | -1.21% | 1 |
| Oct 24, 2025 | 255.28 | 256.25 | 255.28 | 256.17 | 256.17 | -0.40% | 2,672 |