Standard Bank Group Limited (SGBLY)
OTCMKTS
· Delayed Price · Currency is USD
11.34
-0.36 (-3.08%)
Jan 10, 2025, 4:00 PM EST
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 11.50 | 11.50 | 11.30 | 11.34 | 11.34 | -3.08% | 38,312 |
| Jan 8, 2025 | 11.64 | 11.72 | 11.60 | 11.70 | 11.70 | -2.41% | 61,139 |
| Jan 7, 2025 | 12.12 | 12.12 | 11.94 | 11.99 | 11.99 | -1.00% | 50,498 |
| Jan 6, 2025 | 12.10 | 12.26 | 12.02 | 12.11 | 12.11 | 0.94% | 48,813 |
| Jan 3, 2025 | 11.78 | 12.00 | 11.78 | 12.00 | 12.00 | 1.58% | 31,519 |
| Jan 2, 2025 | 11.71 | 11.93 | 11.71 | 11.81 | 11.81 | 0.94% | 35,184 |
| Dec 31, 2024 | 11.48 | 11.76 | 11.48 | 11.70 | 11.70 | -0.68% | 47,375 |
| Dec 30, 2024 | 11.75 | 11.85 | 11.65 | 11.78 | 11.78 | -0.59% | 51,153 |
| Dec 27, 2024 | 12.00 | 12.00 | 11.72 | 11.85 | 11.85 | -1.13% | 40,148 |
| Dec 26, 2024 | 11.93 | 11.99 | 11.90 | 11.99 | 11.99 | -0.70% | 31,543 |
| Dec 24, 2024 | 12.10 | 12.14 | 11.99 | 12.07 | 12.07 | -0.90% | 20,988 |
| Dec 23, 2024 | 12.08 | 12.29 | 12.07 | 12.18 | 12.18 | -1.30% | 60,866 |
| Dec 20, 2024 | 12.22 | 12.38 | 12.11 | 12.34 | 12.34 | 1.98% | 72,120 |
| Dec 19, 2024 | 12.28 | 12.36 | 12.10 | 12.10 | 12.10 | -0.98% | 78,278 |
| Dec 18, 2024 | 12.37 | 12.62 | 12.22 | 12.22 | 12.22 | -2.32% | 34,456 |
| Dec 17, 2024 | 12.55 | 12.57 | 12.40 | 12.51 | 12.51 | -2.11% | 30,984 |
| Dec 16, 2024 | 12.77 | 12.88 | 12.75 | 12.78 | 12.78 | -0.54% | 38,853 |
| Dec 13, 2024 | 12.87 | 12.87 | 12.82 | 12.85 | 12.85 | 0.47% | 24,705 |
| Dec 12, 2024 | 12.97 | 12.97 | 12.79 | 12.79 | 12.79 | -0.93% | 33,198 |
| Dec 11, 2024 | 12.88 | 13.04 | 12.84 | 12.91 | 12.91 | -1.60% | 51,046 |
| Dec 10, 2024 | 13.10 | 13.19 | 13.07 | 13.12 | 13.12 | -0.53% | 36,615 |
| Dec 9, 2024 | 13.22 | 13.26 | 13.10 | 13.19 | 13.19 | 2.65% | 37,264 |
| Dec 6, 2024 | 13.22 | 13.22 | 12.70 | 12.85 | 12.85 | 0.23% | 18,084 |
| Dec 5, 2024 | 13.12 | 13.12 | 12.64 | 12.82 | 12.82 | 1.34% | 109,988 |
| Dec 4, 2024 | 12.60 | 12.81 | 12.60 | 12.65 | 12.65 | -0.12% | 25,018 |
| Dec 3, 2024 | 12.69 | 12.74 | 12.57 | 12.67 | 12.67 | -2.95% | 27,579 |
| Dec 2, 2024 | 12.92 | 13.05 | 12.89 | 13.05 | 13.05 | -1.06% | 47,158 |
| Nov 29, 2024 | 13.17 | 13.25 | 13.15 | 13.19 | 13.19 | 1.07% | 10,378 |
| Nov 27, 2024 | 13.11 | 13.11 | 13.00 | 13.05 | 13.05 | -1.44% | 110,007 |
| Nov 26, 2024 | 13.25 | 13.33 | 13.19 | 13.24 | 13.24 | -1.44% | 22,711 |
| Nov 25, 2024 | 13.57 | 13.57 | 13.32 | 13.43 | 13.43 | -0.78% | 44,734 |
| Nov 22, 2024 | 13.44 | 13.60 | 13.35 | 13.54 | 13.54 | -1.24% | 25,893 |
| Nov 21, 2024 | 13.57 | 13.72 | 13.53 | 13.71 | 13.71 | 1.11% | 25,931 |
| Nov 20, 2024 | 13.40 | 13.58 | 13.40 | 13.56 | 13.56 | 1.19% | 48,503 |
| Nov 19, 2024 | 13.10 | 13.42 | 13.10 | 13.40 | 13.40 | -0.59% | 52,951 |
| Nov 18, 2024 | 13.37 | 13.49 | 13.36 | 13.48 | 13.48 | 1.88% | 43,349 |
| Nov 15, 2024 | 13.20 | 13.32 | 13.16 | 13.23 | 13.23 | 0.39% | 30,126 |
| Nov 14, 2024 | 13.30 | 13.40 | 13.17 | 13.18 | 13.18 | -0.45% | 61,127 |
| Nov 13, 2024 | 13.44 | 13.44 | 13.21 | 13.24 | 13.24 | -1.19% | 51,399 |
| Nov 12, 2024 | 13.44 | 13.45 | 13.33 | 13.40 | 13.40 | -0.56% | 30,121 |
| Nov 11, 2024 | 13.50 | 13.50 | 13.43 | 13.48 | 13.48 | -2.21% | 22,645 |
| Nov 8, 2024 | 13.94 | 13.94 | 13.65 | 13.78 | 13.78 | -3.16% | 22,795 |
| Nov 7, 2024 | 14.14 | 14.32 | 14.12 | 14.23 | 14.23 | 0.64% | 10,203 |
| Nov 6, 2024 | 13.90 | 14.15 | 13.80 | 14.14 | 14.14 | -1.87% | 17,395 |
| Nov 5, 2024 | 14.40 | 14.51 | 14.34 | 14.41 | 14.41 | 1.12% | 21,608 |
| Nov 4, 2024 | 13.94 | 14.27 | 13.94 | 14.25 | 14.25 | 1.86% | 17,210 |
| Nov 1, 2024 | 13.98 | 14.05 | 13.91 | 13.99 | 13.99 | 1.52% | 16,362 |
| Oct 31, 2024 | 13.88 | 13.88 | 13.73 | 13.78 | 13.78 | -0.07% | 21,385 |
| Oct 30, 2024 | 13.82 | 13.82 | 13.67 | 13.79 | 13.79 | 1.10% | 22,193 |
| Oct 29, 2024 | 13.50 | 13.64 | 13.47 | 13.64 | 13.64 | -1.16% | 22,765 |
| Oct 28, 2024 | 13.47 | 13.84 | 13.47 | 13.80 | 13.80 | 2.99% | 16,344 |
| Oct 25, 2024 | 13.61 | 13.61 | 13.39 | 13.40 | 13.40 | -1.11% | 26,298 |
| Oct 24, 2024 | 13.64 | 13.64 | 13.48 | 13.55 | 13.55 | 1.73% | 67,530 |
| Oct 23, 2024 | 13.59 | 13.59 | 13.32 | 13.32 | 13.32 | -2.49% | 15,441 |
| Oct 22, 2024 | 13.48 | 13.66 | 13.48 | 13.66 | 13.66 | -0.22% | 22,037 |
| Oct 21, 2024 | 13.71 | 13.75 | 13.60 | 13.69 | 13.69 | 0.74% | 14,887 |
| Oct 18, 2024 | 13.56 | 13.69 | 13.55 | 13.59 | 13.59 | 0.73% | 12,296 |
| Oct 17, 2024 | 13.47 | 13.56 | 13.45 | 13.49 | 13.49 | -1.67% | 15,641 |
| Oct 16, 2024 | 13.78 | 13.78 | 13.64 | 13.72 | 13.72 | -0.87% | 9,196 |
| Oct 15, 2024 | 13.88 | 13.90 | 13.81 | 13.84 | 13.84 | -1.35% | 10,429 |
| Oct 14, 2024 | 13.89 | 14.03 | 13.82 | 14.03 | 14.03 | 0.21% | 24,496 |
| Oct 11, 2024 | 13.90 | 14.00 | 13.87 | 14.00 | 14.00 | 3.40% | 22,945 |
| Oct 10, 2024 | 13.47 | 13.61 | 13.47 | 13.54 | 13.54 | 0.52% | 12,988 |
| Oct 9, 2024 | 13.43 | 13.49 | 13.40 | 13.47 | 13.47 | -0.96% | 31,689 |
| Oct 8, 2024 | 13.62 | 13.62 | 13.56 | 13.60 | 13.60 | -0.87% | 19,591 |
| Oct 7, 2024 | 13.69 | 13.75 | 13.59 | 13.72 | 13.72 | 1.11% | 22,265 |
| Oct 4, 2024 | 13.64 | 13.66 | 13.57 | 13.57 | 13.57 | -0.15% | 15,581 |
| Oct 3, 2024 | 13.48 | 13.59 | 13.48 | 13.59 | 13.59 | -2.09% | 12,492 |
| Oct 2, 2024 | 13.81 | 13.91 | 13.76 | 13.88 | 13.88 | 0.58% | 17,527 |
| Oct 1, 2024 | 14.03 | 14.03 | 13.71 | 13.80 | 13.80 | -2.61% | 152,587 |
| Sep 30, 2024 | 14.26 | 14.26 | 14.02 | 14.17 | 14.17 | -2.41% | 25,631 |
| Sep 27, 2024 | 14.35 | 14.55 | 14.35 | 14.52 | 14.52 | -0.82% | 19,062 |
| Sep 26, 2024 | 14.60 | 14.67 | 14.50 | 14.64 | 14.64 | 1.95% | 19,067 |
| Sep 25, 2024 | 14.67 | 14.68 | 14.36 | 14.36 | 14.36 | -0.69% | 13,552 |
| Sep 24, 2024 | 14.57 | 14.57 | 14.43 | 14.46 | 14.46 | 0.56% | 37,916 |
| Sep 23, 2024 | 14.34 | 14.50 | 14.27 | 14.38 | 14.38 | 2.28% | 21,651 |
| Sep 20, 2024 | 13.94 | 14.06 | 13.91 | 14.06 | 14.06 | 0.64% | 29,707 |
| Sep 19, 2024 | 14.31 | 14.31 | 13.96 | 13.97 | 13.97 | 1.45% | 27,315 |
| Sep 18, 2024 | 13.69 | 13.84 | 13.60 | 13.77 | 13.77 | 1.47% | 20,610 |
| Sep 17, 2024 | 13.48 | 13.64 | 13.46 | 13.57 | 13.57 | 1.72% | 15,856 |
| Sep 16, 2024 | 13.23 | 13.34 | 13.08 | 13.34 | 13.34 | 1.14% | 34,075 |
| Sep 13, 2024 | 13.11 | 13.21 | 13.00 | 13.19 | 13.19 | - | 15,100 |
| Sep 12, 2024 | 13.39 | 13.46 | 12.98 | 13.19 | 12.79 | -0.33% | 34,711 |
| Sep 11, 2024 | 12.96 | 13.27 | 12.96 | 13.23 | 12.83 | -1.02% | 41,217 |
| Sep 10, 2024 | 13.32 | 13.38 | 13.21 | 13.37 | 12.96 | 0.60% | 25,995 |
| Sep 9, 2024 | 13.28 | 13.33 | 13.16 | 13.29 | 12.88 | 0.08% | 37,150 |
| Sep 6, 2024 | 13.34 | 13.43 | 13.23 | 13.28 | 12.87 | -0.08% | 38,941 |
| Sep 5, 2024 | 13.27 | 13.43 | 13.27 | 13.29 | 12.88 | -1.92% | 18,580 |
| Sep 4, 2024 | 13.36 | 13.61 | 13.36 | 13.55 | 13.13 | 3.75% | 103,377 |
| Sep 3, 2024 | 13.16 | 13.25 | 13.06 | 13.06 | 12.66 | -3.76% | 23,651 |
| Aug 30, 2024 | 13.59 | 13.62 | 13.41 | 13.57 | 13.15 | -0.07% | 22,561 |
| Aug 29, 2024 | 13.64 | 13.71 | 13.57 | 13.58 | 13.16 | 0.01% | 17,367 |
| Aug 28, 2024 | 13.77 | 13.77 | 13.56 | 13.58 | 13.16 | -0.88% | 21,676 |
| Aug 27, 2024 | 13.66 | 13.81 | 13.62 | 13.70 | 13.28 | -0.44% | 105,413 |
| Aug 26, 2024 | 13.66 | 13.78 | 13.63 | 13.76 | 13.34 | 2.30% | 112,613 |
| Aug 23, 2024 | 13.32 | 13.58 | 13.32 | 13.45 | 13.04 | 4.02% | 16,055 |
| Aug 22, 2024 | 13.06 | 13.12 | 12.93 | 12.93 | 12.53 | -2.56% | 13,989 |
| Aug 21, 2024 | 13.24 | 13.39 | 13.23 | 13.27 | 12.86 | 0.53% | 26,605 |
| Aug 20, 2024 | 13.17 | 13.33 | 13.17 | 13.20 | 12.80 | -2.29% | 24,337 |
| Aug 19, 2024 | 13.36 | 13.52 | 13.36 | 13.51 | 13.10 | 2.04% | 12,608 |