Standard Bank Group Limited (NMSE:SNB)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 307.50
+1.71 (0.56%)
At close: Mar 17, 2026
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 315.00 | 315.00 | 304.21 | 304.21 | 304.21 | -1.07% | 2,647 |
| Mar 17, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 0.56% | 8,570 |
| Mar 16, 2026 | 297.22 | 305.79 | 297.22 | 305.79 | 305.79 | 3.87% | 17,421 |
| Mar 13, 2026 | 289.90 | 294.39 | 289.90 | 294.39 | 294.39 | -0.33% | 1,045 |
| Mar 12, 2026 | 295.36 | 295.36 | 295.36 | 295.36 | 295.36 | 0.20% | 1 |
| Mar 11, 2026 | 291.93 | 294.76 | 291.87 | 294.76 | 294.76 | -1.31% | 3,017 |
| Mar 10, 2026 | 298.68 | 298.68 | 298.68 | 298.68 | 298.68 | 1.35% | 1 |
| Mar 9, 2026 | 293.55 | 294.71 | 291.49 | 294.71 | 294.71 | 0.99% | 26,940 |
| Mar 6, 2026 | 305.59 | 305.59 | 291.83 | 291.83 | 291.83 | -4.99% | 2,791 |
| Mar 5, 2026 | 307.62 | 310.80 | 307.15 | 307.15 | 307.15 | -0.59% | 10,696 |
| Mar 4, 2026 | 308.96 | 308.96 | 308.96 | 308.96 | 308.96 | 1.28% | 1 |
| Mar 3, 2026 | 305.06 | 305.06 | 305.06 | 305.06 | 305.06 | -4.79% | 1,502 |
| Mar 2, 2026 | 318.22 | 320.42 | 318.22 | 320.42 | 320.42 | -0.28% | 25,112 |
| Feb 27, 2026 | 321.33 | 321.33 | 321.33 | 321.33 | 321.33 | -1.19% | 1 |
| Feb 26, 2026 | 324.39 | 325.37 | 324.39 | 325.19 | 325.19 | 1.01% | 2,769 |
| 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 |