Standard Bank Group Limited (NMSE:SNB)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 321.94
-1.71 (-0.53%)
At close: Feb 25, 2026
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 321.34 | 321.94 | 320.26 | 321.94 | 321.94 | -0.53% | 3,779 |
| Feb 24, 2026 | 321.81 | 323.65 | 321.81 | 323.65 | 323.65 | 0.51% | 3,160 |
| Feb 23, 2026 | 319.55 | 322.02 | 319.55 | 322.02 | 322.02 | 0.62% | 9,553 |
| Feb 20, 2026 | 320.03 | 320.03 | 320.03 | 320.03 | 320.03 | -1.38% | 1 |
| Feb 19, 2026 | 324.25 | 324.50 | 324.25 | 324.50 | 324.50 | 0.07% | 3,816 |
| Feb 18, 2026 | 324.28 | 324.28 | 324.28 | 324.28 | 324.28 | 2.14% | 1 |
| Feb 17, 2026 | 314.80 | 317.48 | 314.80 | 317.48 | 317.48 | 0.62% | 582 |
| Feb 16, 2026 | 315.52 | 315.52 | 315.52 | 315.52 | 315.52 | 0.57% | 166 |
| Feb 13, 2026 | 313.72 | 313.72 | 313.72 | 313.72 | 313.72 | -0.02% | 1 |
| Feb 12, 2026 | 311.78 | 313.77 | 311.78 | 313.77 | 313.77 | 0.52% | 3,430 |
| Feb 11, 2026 | 308.97 | 312.15 | 308.97 | 312.15 | 312.15 | -0.04% | 6,717 |
| Feb 10, 2026 | 312.27 | 312.27 | 312.27 | 312.27 | 312.27 | 1.10% | 1 |
| Feb 9, 2026 | 309.25 | 309.25 | 308.11 | 308.87 | 308.87 | -0.18% | 959 |
| Feb 6, 2026 | 308.90 | 309.44 | 308.90 | 309.44 | 309.44 | -0.20% | 3,068 |
| Feb 5, 2026 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | 0.52% | 1 |
| Feb 4, 2026 | 309.07 | 309.07 | 308.45 | 308.45 | 308.45 | -0.36% | 6,492 |
| Feb 3, 2026 | 308.83 | 309.70 | 307.89 | 309.55 | 309.55 | 1.01% | 69,952 |
| Feb 2, 2026 | 305.22 | 306.44 | 302.37 | 306.44 | 306.44 | 2.58% | 40,789 |
| Jan 30, 2026 | 303.18 | 303.18 | 298.73 | 298.73 | 298.73 | -0.08% | 4,731 |
| Jan 29, 2026 | 299.77 | 299.77 | 298.96 | 298.96 | 298.96 | 0.77% | 4,748 |
| Jan 28, 2026 | 296.69 | 296.69 | 296.69 | 296.69 | 296.69 | -1.14% | 1 |
| Jan 27, 2026 | 301.57 | 301.98 | 300.10 | 300.10 | 300.10 | 0.70% | 70,707 |
| Jan 26, 2026 | 294.91 | 298.00 | 294.91 | 298.00 | 298.00 | 0.73% | 8,088 |
| Jan 23, 2026 | 297.01 | 297.30 | 295.84 | 295.84 | 295.84 | -0.12% | 4,770 |
| Jan 22, 2026 | 296.21 | 296.21 | 296.21 | 296.21 | 296.21 | 2.49% | 1 |
| Jan 21, 2026 | 288.66 | 289.00 | 288.66 | 289.00 | 289.00 | -0.31% | 1,411 |
| Jan 20, 2026 | 289.89 | 289.89 | 289.89 | 289.89 | 289.89 | 0.43% | 1 |
| Jan 19, 2026 | 286.70 | 288.65 | 286.70 | 288.65 | 288.65 | 0.01% | 19,152 |
| Jan 16, 2026 | 288.62 | 288.62 | 288.62 | 288.62 | 288.62 | 0.15% | 960 |
| Jan 15, 2026 | 287.13 | 288.20 | 286.35 | 288.20 | 288.20 | 1.84% | 23,782 |
| Jan 14, 2026 | 281.03 | 283.00 | 280.59 | 283.00 | 283.00 | 0.07% | 5,551 |
| Jan 13, 2026 | 284.43 | 284.43 | 282.79 | 282.79 | 282.79 | -2.25% | 2,591 |
| Jan 12, 2026 | 287.17 | 289.29 | 286.48 | 289.29 | 289.29 | -1.35% | 1,998 |
| Jan 9, 2026 | 291.77 | 293.24 | 291.77 | 293.24 | 293.24 | 0.15% | 91 |
| Jan 8, 2026 | 291.50 | 292.81 | 291.33 | 292.81 | 292.81 | 0.11% | 23,641 |
| 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 |