Standard Bank Group Limited (NMSE:SNB)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 238.74
+2.43 (1.03%)
At close: Sep 11, 2025
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 239.31 | 239.31 | 239.31 | 239.31 | 239.31 | 0.24% | 1 |
| Sep 11, 2025 | 237.19 | 238.74 | 236.74 | 238.74 | 238.74 | 1.03% | 2,433 |
| Sep 10, 2025 | 238.00 | 238.17 | 236.31 | 236.31 | 236.31 | -3.86% | 3,461 |
| Sep 9, 2025 | 247.70 | 248.52 | 245.81 | 245.81 | 237.64 | -0.28% | 32,782 |
| Sep 8, 2025 | 244.97 | 246.50 | 244.96 | 246.50 | 238.31 | 2.08% | 65,605 |
| Sep 5, 2025 | 240.59 | 241.48 | 239.67 | 241.48 | 233.45 | 1.64% | 5,225 |
| Sep 4, 2025 | 238.22 | 238.46 | 237.59 | 237.59 | 229.69 | -0.97% | 4,287 |
| Sep 3, 2025 | 239.92 | 239.92 | 239.92 | 239.92 | 231.95 | -1.30% | 1 |
| Sep 2, 2025 | 243.07 | 243.07 | 243.07 | 243.07 | 234.99 | -1.45% | 1 |
| Sep 1, 2025 | 247.32 | 247.32 | 246.65 | 246.65 | 238.45 | -0.89% | 74 |
| Aug 29, 2025 | 249.89 | 249.89 | 248.86 | 248.86 | 240.59 | -0.93% | 941 |
| Aug 28, 2025 | 251.85 | 251.85 | 251.19 | 251.19 | 242.84 | 1.13% | 2,880 |
| Aug 27, 2025 | 247.94 | 248.39 | 247.94 | 248.39 | 240.13 | 0.65% | 5,496 |
| Aug 26, 2025 | 247.07 | 247.07 | 246.78 | 246.78 | 238.58 | -1.49% | 2,023 |
| Aug 25, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 242.17 | -1.76% | 1 |
| Aug 22, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 246.53 | 2.29% | 2,776 |
| Aug 21, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 241.01 | -0.74% | 1 |
| Aug 20, 2025 | 252.25 | 252.25 | 251.17 | 251.17 | 242.82 | 0.40% | 976 |
| Aug 19, 2025 | 250.17 | 250.17 | 250.17 | 250.17 | 241.86 | 1.06% | 1 |
| Aug 18, 2025 | 247.73 | 248.60 | 247.55 | 247.55 | 239.32 | -1.14% | 2,306 |
| Aug 15, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 242.08 | 0.52% | 1 |
| Aug 14, 2025 | 249.11 | 249.11 | 249.11 | 249.11 | 240.83 | 2.93% | 1 |
| Aug 13, 2025 | 240.43 | 242.02 | 240.43 | 242.02 | 233.98 | 2.36% | 126 |
| Aug 12, 2025 | 234.13 | 236.43 | 233.95 | 236.43 | 228.57 | 1.69% | 9,847 |
| Aug 11, 2025 | 233.69 | 233.69 | 232.50 | 232.50 | 224.77 | 0.73% | 4,001 |
| Aug 8, 2025 | 230.82 | 230.82 | 230.82 | 230.82 | 223.15 | 0.79% | 1,091 |
| Aug 7, 2025 | 228.62 | 229.15 | 228.62 | 229.00 | 221.39 | 0.11% | 20,047 |
| Aug 6, 2025 | 227.61 | 228.75 | 227.61 | 228.75 | 221.15 | -0.43% | 1,372 |
| Aug 5, 2025 | 228.44 | 229.74 | 228.44 | 229.74 | 222.10 | -0.94% | 349 |
| Aug 4, 2025 | 229.77 | 231.92 | 229.77 | 231.92 | 224.21 | -0.71% | 2,998 |
| Aug 1, 2025 | 232.97 | 233.57 | 232.97 | 233.57 | 225.81 | -0.36% | 170 |
| Jul 31, 2025 | 234.41 | 234.41 | 234.41 | 234.41 | 226.62 | 0.40% | 358 |
| Jul 30, 2025 | 233.11 | 233.47 | 233.11 | 233.47 | 225.71 | 0.99% | 51,404 |
| Jul 29, 2025 | 231.17 | 231.17 | 231.17 | 231.17 | 223.49 | 0.62% | 2 |
| Jul 28, 2025 | 229.68 | 229.74 | 229.64 | 229.74 | 222.10 | 0.57% | 7,024 |
| Jul 25, 2025 | 227.74 | 228.81 | 227.74 | 228.44 | 220.85 | -1.11% | 700 |
| Jul 24, 2025 | 229.53 | 231.01 | 229.53 | 231.01 | 223.33 | 0.66% | 436 |
| Jul 23, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 221.87 | 0.65% | 1,148 |
| Jul 22, 2025 | 228.01 | 228.01 | 228.01 | 228.01 | 220.43 | -1.17% | 1 |
| Jul 21, 2025 | 231.84 | 232.20 | 230.70 | 230.70 | 223.03 | -0.59% | 3,303 |
| Jul 18, 2025 | 229.43 | 232.06 | 228.00 | 232.06 | 224.35 | 2.23% | 31,218 |
| Jul 17, 2025 | 225.17 | 226.99 | 224.59 | 226.99 | 219.45 | 1.48% | 156,904 |
| Jul 16, 2025 | 219.15 | 223.69 | 219.15 | 223.69 | 216.26 | 1.29% | 9,461 |
| Jul 15, 2025 | 221.54 | 221.54 | 220.85 | 220.85 | 213.51 | 0.42% | 1,639 |
| Jul 14, 2025 | 220.36 | 220.44 | 219.49 | 219.92 | 212.61 | -0.39% | 12,744 |
| Jul 11, 2025 | 220.88 | 220.88 | 220.77 | 220.77 | 213.43 | -2.73% | 1,002 |
| Jul 10, 2025 | 226.97 | 226.97 | 226.97 | 226.97 | 219.43 | -0.22% | 600 |
| Jul 9, 2025 | 227.48 | 227.48 | 227.48 | 227.48 | 219.92 | 0.25% | 10,970 |
| Jul 8, 2025 | 226.91 | 226.91 | 226.91 | 226.91 | 219.37 | 0.59% | 1 |
| Jul 7, 2025 | 227.38 | 227.38 | 225.57 | 225.57 | 218.07 | -0.41% | 188,148 |