Standard Bank Group Limited (NMSE:SNB)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 255.00
+5.70 (2.29%)
At close: Aug 22, 2025
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -0.74% | 1 |
| Aug 20, 2025 | 252.25 | 252.25 | 251.17 | 251.17 | 251.17 | 0.40% | 976 |
| Aug 19, 2025 | 250.17 | 250.17 | 250.17 | 250.17 | 250.17 | 1.06% | 1 |
| Aug 18, 2025 | 247.73 | 248.60 | 247.55 | 247.55 | 247.55 | -1.14% | 2,306 |
| Aug 15, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 0.52% | 1 |
| Aug 14, 2025 | 249.11 | 249.11 | 249.11 | 249.11 | 249.11 | 2.93% | 1 |
| Aug 13, 2025 | 240.43 | 242.02 | 240.43 | 242.02 | 242.02 | 2.36% | 126 |
| Aug 12, 2025 | 234.13 | 236.43 | 233.95 | 236.43 | 236.43 | 1.69% | 9,847 |
| Aug 11, 2025 | 233.69 | 233.69 | 232.50 | 232.50 | 232.50 | 0.73% | 4,001 |
| Aug 8, 2025 | 230.82 | 230.82 | 230.82 | 230.82 | 230.82 | 0.79% | 1,091 |
| Aug 7, 2025 | 228.62 | 229.15 | 228.62 | 229.00 | 229.00 | 0.11% | 20,047 |
| Aug 6, 2025 | 227.61 | 228.75 | 227.61 | 228.75 | 228.75 | -0.43% | 1,372 |
| Aug 5, 2025 | 228.44 | 229.74 | 228.44 | 229.74 | 229.74 | -0.94% | 349 |
| Aug 4, 2025 | 229.77 | 231.92 | 229.77 | 231.92 | 231.92 | -0.71% | 2,998 |
| Aug 1, 2025 | 232.97 | 233.57 | 232.97 | 233.57 | 233.57 | -0.36% | 170 |
| Jul 31, 2025 | 234.41 | 234.41 | 234.41 | 234.41 | 234.41 | 0.40% | 358 |
| Jul 30, 2025 | 233.11 | 233.47 | 233.11 | 233.47 | 233.47 | 0.99% | 51,404 |
| Jul 29, 2025 | 231.17 | 231.17 | 231.17 | 231.17 | 231.17 | 0.62% | 2 |
| Jul 28, 2025 | 229.68 | 229.74 | 229.64 | 229.74 | 229.74 | 0.57% | 7,024 |
| Jul 25, 2025 | 227.74 | 228.81 | 227.74 | 228.44 | 228.44 | -1.11% | 700 |
| Jul 24, 2025 | 229.53 | 231.01 | 229.53 | 231.01 | 231.01 | 0.66% | 436 |
| Jul 23, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0.65% | 1,148 |
| Jul 22, 2025 | 228.01 | 228.01 | 228.01 | 228.01 | 228.01 | -1.17% | 1 |
| Jul 21, 2025 | 231.84 | 232.20 | 230.70 | 230.70 | 230.70 | -0.59% | 3,303 |
| Jul 18, 2025 | 229.43 | 232.06 | 228.00 | 232.06 | 232.06 | 2.23% | 31,218 |
| Jul 17, 2025 | 225.17 | 226.99 | 224.59 | 226.99 | 226.99 | 1.48% | 156,904 |
| Jul 16, 2025 | 219.15 | 223.69 | 219.15 | 223.69 | 223.69 | 1.29% | 9,461 |
| Jul 15, 2025 | 221.54 | 221.54 | 220.85 | 220.85 | 220.85 | 0.42% | 1,639 |
| Jul 14, 2025 | 220.36 | 220.44 | 219.49 | 219.92 | 219.92 | -0.39% | 12,744 |
| Jul 11, 2025 | 220.88 | 220.88 | 220.77 | 220.77 | 220.77 | -2.73% | 1,002 |
| Jul 10, 2025 | 226.97 | 226.97 | 226.97 | 226.97 | 226.97 | -0.22% | 600 |
| Jul 9, 2025 | 227.48 | 227.48 | 227.48 | 227.48 | 227.48 | 0.25% | 10,970 |
| Jul 8, 2025 | 226.91 | 226.91 | 226.91 | 226.91 | 226.91 | 0.59% | 1 |
| Jul 7, 2025 | 227.38 | 227.38 | 225.57 | 225.57 | 225.57 | -0.41% | 188,148 |
| Jul 4, 2025 | 227.16 | 227.16 | 226.50 | 226.50 | 226.50 | -0.78% | 4,930 |
| Jul 3, 2025 | 225.73 | 228.29 | 225.73 | 228.29 | 228.29 | 1.41% | 8,161 |
| Jul 2, 2025 | 224.37 | 225.11 | 223.91 | 225.11 | 225.11 | -1.16% | 21,120 |
| Jul 1, 2025 | 228.92 | 229.17 | 227.55 | 227.75 | 227.75 | 0.10% | 31,924 |
| Jun 30, 2025 | 227.75 | 227.75 | 227.53 | 227.53 | 227.53 | -0.29% | 14,821 |
| Jun 27, 2025 | 225.70 | 228.20 | 225.45 | 228.20 | 228.20 | 1.40% | 7,702 |
| Jun 26, 2025 | 228.14 | 228.14 | 225.06 | 225.06 | 225.06 | -1.24% | 12,632 |
| Jun 25, 2025 | 228.00 | 228.33 | 227.89 | 227.89 | 227.89 | -2.83% | 4,346 |
| Jun 24, 2025 | 232.79 | 234.52 | 232.79 | 234.52 | 234.52 | 4.53% | 5,202 |
| Jun 23, 2025 | 226.66 | 226.66 | 224.35 | 224.35 | 224.35 | -1.34% | 1,846 |
| Jun 20, 2025 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 0.38% | 21,235 |
| Jun 19, 2025 | 225.87 | 226.54 | 225.87 | 226.54 | 226.54 | -0.19% | 2,059 |
| Jun 18, 2025 | 224.03 | 226.98 | 224.03 | 226.98 | 226.98 | -0.04% | 2,131 |
| Jun 17, 2025 | 227.08 | 227.08 | 227.08 | 227.08 | 227.08 | -0.17% | 1 |
| Jun 13, 2025 | 230.44 | 230.44 | 227.46 | 227.46 | 227.46 | -3.36% | 157,856 |
| Jun 12, 2025 | 232.10 | 235.36 | 232.10 | 235.36 | 235.36 | 0.87% | 1,295 |