Standard Bank Group Limited (SBGOF)
OTCMKTS · Delayed Price · Currency is USD
15.35
+1.22 (8.65%)
Aug 22, 2025, 12:00 PM EDT
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 8.66% | 160 |
| Aug 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 74 |
| Aug 20, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 9.72% | 174 |
| Aug 19, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | - |
| Aug 18, 2025 | 14.89 | 14.89 | 12.87 | 12.87 | 12.87 | -11.97% | 974 |
| Aug 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 19 |
| Aug 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 23 |
| Aug 13, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 80 |
| Aug 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.29% | 396 |
| Aug 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 77 |
| Aug 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 37 |
| Aug 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.71% | 611 |
| Aug 6, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 26 |
| Aug 5, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - | 3 |
| Aug 4, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -10.17% | 162 |
| Aug 1, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Jul 31, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 17.56% | 177 |
| Jul 30, 2025 | 13.80 | 13.80 | 12.03 | 12.03 | 12.03 | -11.41% | 826 |
| Jul 29, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -6.73% | 371 |
| Jul 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 3.22% | 293 |
| Jul 25, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.40% | 254 |
| Jul 24, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| Jul 23, 2025 | 12.91 | 14.31 | 12.91 | 14.31 | 14.31 | 29.82% | 1,178 |
| Jul 22, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Jul 21, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 13 |
| Jul 18, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 6,006 |
| Jul 17, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Jul 16, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Jul 15, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.26% | 100 |
| Jul 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 30 |
| Jul 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.53% | 119 |
| Jul 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 34 |
| Jul 9, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 179 |
| Jul 8, 2025 | 13.29 | 13.29 | 11.69 | 11.69 | 11.69 | -6.83% | 517 |
| Jul 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 33 |
| Jul 3, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Jul 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.92% | 3,677 |
| Jul 1, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -6.16% | 237 |
| Jun 30, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.06% | 3,904 |
| Jun 27, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | 49 |
| Jun 26, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - | 8 |
| Jun 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 8.76% | 179 |
| Jun 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Jun 23, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | 19 |
| Jun 20, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.93% | 229 |
| Jun 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 2.36% | 169 |
| Jun 17, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Jun 16, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | 56 |
| Jun 13, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Jun 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -12.83% | 115 |