Standard Bank Group Limited (SGBLY)
OTCMKTS
· Delayed Price · Currency is USD
14.52
+0.10 (0.69%)
Sep 27, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 14.35 | 14.55 | 14.35 | 14.52 | 14.52 | -0.82% | 19,100 |
| Sep 26, 2024 | 14.60 | 14.67 | 14.50 | 14.64 | 14.64 | 1.95% | 19,100 |
| Sep 25, 2024 | 14.67 | 14.68 | 14.36 | 14.36 | 14.36 | -0.69% | 13,600 |
| 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% | 21,700 |
| 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 | 1.90% | 27,315 |
| Sep 18, 2024 | 13.69 | 13.84 | 13.60 | 13.71 | 13.71 | 1.03% | 20,610 |
| Sep 17, 2024 | 13.48 | 13.64 | 13.46 | 13.57 | 13.57 | 1.72% | 15,900 |
| Sep 16, 2024 | 13.23 | 13.34 | 13.08 | 13.34 | 13.34 | 2.22% | 34,100 |
| Sep 13, 2024 | 13.11 | 13.21 | 13.00 | 13.05 | 13.05 | -1.06% | 15,100 |
| Sep 12, 2024 | 13.39 | 13.46 | 12.98 | 13.19 | 12.87 | -0.30% | 34,711 |
| Sep 11, 2024 | 12.96 | 13.27 | 12.96 | 13.23 | 12.92 | -1.05% | 41,200 |
| Sep 10, 2024 | 13.32 | 13.38 | 13.21 | 13.37 | 13.05 | 0.60% | 26,000 |
| Sep 9, 2024 | 13.28 | 13.33 | 13.16 | 13.29 | 12.97 | 0.08% | 37,200 |
| Sep 6, 2024 | 13.34 | 13.43 | 13.23 | 13.28 | 12.96 | -0.08% | 38,941 |
| Sep 5, 2024 | 13.27 | 13.43 | 13.27 | 13.29 | 12.97 | -1.92% | 18,600 |
| Sep 4, 2024 | 13.36 | 13.61 | 13.36 | 13.55 | 13.22 | 3.75% | 103,400 |
| Sep 3, 2024 | 13.16 | 13.25 | 13.06 | 13.06 | 12.75 | -3.76% | 23,700 |
| Aug 30, 2024 | 13.59 | 13.62 | 13.41 | 13.57 | 13.24 | -0.95% | 22,600 |
| Aug 29, 2024 | 13.64 | 13.71 | 13.57 | 13.70 | 13.37 | 0.88% | 17,400 |
| Aug 28, 2024 | 13.77 | 13.77 | 13.56 | 13.58 | 13.25 | -0.88% | 21,700 |
| Aug 27, 2024 | 13.66 | 13.81 | 13.62 | 13.70 | 13.37 | -0.44% | 105,413 |
| Aug 26, 2024 | 13.66 | 13.78 | 13.63 | 13.76 | 13.43 | 2.30% | 112,600 |
| Aug 23, 2024 | 13.32 | 13.58 | 13.32 | 13.45 | 13.13 | 3.62% | 16,100 |
| Aug 22, 2024 | 13.06 | 13.12 | 12.94 | 12.98 | 12.66 | -2.19% | 14,000 |
| Aug 21, 2024 | 13.24 | 13.39 | 13.23 | 13.27 | 12.95 | 0.61% | 26,605 |
| Aug 20, 2024 | 13.17 | 13.33 | 13.17 | 13.19 | 12.87 | -2.37% | 24,300 |
| Aug 19, 2024 | 13.36 | 13.52 | 13.36 | 13.51 | 13.19 | 2.04% | 12,608 |
| Aug 16, 2024 | 13.06 | 13.26 | 13.06 | 13.24 | 12.92 | 2.24% | 7,200 |
| Aug 15, 2024 | 12.96 | 13.06 | 12.85 | 12.95 | 12.64 | 5.54% | 11,800 |
| Aug 14, 2024 | 12.26 | 12.28 | 12.14 | 12.27 | 11.98 | 1.57% | 22,300 |
| Aug 13, 2024 | 11.98 | 12.09 | 11.97 | 12.08 | 11.79 | 1.94% | 9,700 |
| Aug 12, 2024 | 11.94 | 11.96 | 11.85 | 11.85 | 11.57 | -1.17% | 12,400 |
| Aug 9, 2024 | 12.28 | 12.42 | 11.88 | 11.99 | 11.70 | 0.33% | 24,302 |
| Aug 8, 2024 | 12.02 | 12.02 | 11.86 | 11.95 | 11.67 | -0.33% | 13,900 |
| Aug 7, 2024 | 12.05 | 12.05 | 11.86 | 11.99 | 11.70 | 1.10% | 33,317 |
| Aug 6, 2024 | 11.74 | 11.89 | 11.69 | 11.86 | 11.58 | 0.85% | 30,337 |
| Aug 5, 2024 | 11.68 | 11.91 | 11.68 | 11.76 | 11.48 | -2.49% | 31,000 |
| Aug 2, 2024 | 11.97 | 12.11 | 11.97 | 12.06 | 11.77 | -0.58% | 8,100 |
| Aug 1, 2024 | 12.30 | 12.33 | 12.12 | 12.13 | 11.84 | -1.78% | 388,200 |
| Jul 31, 2024 | 12.30 | 12.42 | 12.15 | 12.35 | 12.06 | 1.65% | 390,100 |
| Jul 30, 2024 | 12.06 | 12.15 | 12.03 | 12.15 | 11.86 | 1.67% | 15,400 |
| Jul 29, 2024 | 11.89 | 11.95 | 11.86 | 11.95 | 11.67 | -0.91% | 11,000 |
| Jul 26, 2024 | 12.04 | 12.07 | 12.01 | 12.06 | 11.77 | 1.26% | 10,426 |
| Jul 25, 2024 | 11.78 | 12.00 | 11.78 | 11.91 | 11.63 | 3.12% | 133,718 |
| Jul 24, 2024 | 11.67 | 11.69 | 11.54 | 11.55 | 11.27 | -1.20% | 12,439 |
| Jul 23, 2024 | 11.70 | 11.75 | 11.67 | 11.69 | 11.41 | 1.04% | 5,421 |
| Jul 22, 2024 | 11.60 | 11.66 | 11.56 | 11.57 | 11.29 | 0.26% | 9,600 |
| Jul 19, 2024 | 11.54 | 11.54 | 11.49 | 11.54 | 11.27 | 1.50% | 9,300 |
| Jul 18, 2024 | 11.50 | 11.54 | 11.37 | 11.37 | 11.10 | -1.90% | 16,200 |
| Jul 17, 2024 | 11.55 | 11.61 | 11.41 | 11.59 | 11.31 | -2.52% | 20,200 |
| Jul 16, 2024 | 11.78 | 11.89 | 11.76 | 11.89 | 11.61 | 0.34% | 4,430 |
| Jul 15, 2024 | 11.68 | 11.85 | 11.68 | 11.85 | 11.57 | -1.00% | 8,400 |
| Jul 12, 2024 | 11.92 | 11.97 | 11.87 | 11.97 | 11.69 | 0.59% | 4,500 |
| Jul 11, 2024 | 11.90 | 11.91 | 11.75 | 11.90 | 11.62 | 2.06% | 4,600 |
| Jul 10, 2024 | 11.71 | 11.71 | 11.60 | 11.66 | 11.38 | -0.43% | 6,700 |
| Jul 9, 2024 | 11.75 | 11.80 | 11.71 | 11.71 | 11.43 | -1.01% | 4,400 |
| Jul 8, 2024 | 11.80 | 11.90 | 11.80 | 11.83 | 11.54 | 2.51% | 6,300 |
| Jul 5, 2024 | 11.50 | 11.66 | 11.45 | 11.54 | 11.27 | -0.43% | 10,800 |
| Jul 3, 2024 | 11.55 | 11.68 | 11.48 | 11.59 | 11.31 | 2.93% | 30,500 |
| Jul 2, 2024 | 11.24 | 11.27 | 11.22 | 11.26 | 10.99 | -3.51% | 16,337 |
| Jul 1, 2024 | 11.88 | 11.88 | 11.63 | 11.67 | 11.39 | -0.51% | 31,700 |
| Jun 28, 2024 | 11.68 | 11.73 | 11.62 | 11.73 | 11.45 | 5.30% | 150,000 |
| Jun 27, 2024 | 11.35 | 11.35 | 11.14 | 11.14 | 10.87 | -3.38% | 7,700 |
| Jun 26, 2024 | 11.44 | 11.53 | 11.43 | 11.53 | 11.26 | -0.95% | 9,104 |
| Jun 25, 2024 | 11.79 | 11.79 | 11.57 | 11.64 | 11.36 | -2.02% | 11,600 |
| Jun 24, 2024 | 11.80 | 11.94 | 11.73 | 11.88 | 11.60 | -0.25% | 24,400 |
| Jun 21, 2024 | 12.04 | 12.04 | 11.83 | 11.91 | 11.63 | 1.71% | 26,829 |
| Jun 20, 2024 | 11.82 | 11.84 | 11.65 | 11.71 | 11.43 | -1.18% | 7,300 |
| Jun 18, 2024 | 11.79 | 11.90 | 11.72 | 11.85 | 11.57 | 7.05% | 20,900 |
| Jun 17, 2024 | 10.86 | 11.07 | 10.86 | 11.07 | 10.81 | 1.93% | 10,635 |
| Jun 14, 2024 | 10.62 | 10.92 | 10.62 | 10.86 | 10.60 | 5.44% | 21,421 |
| Jun 13, 2024 | 10.43 | 10.43 | 10.21 | 10.30 | 10.05 | 2.39% | 15,700 |
| Jun 12, 2024 | 10.13 | 10.22 | 10.06 | 10.06 | 9.82 | 0.50% | 14,737 |
| Jun 11, 2024 | 9.89 | 10.01 | 9.85 | 10.01 | 9.77 | 1.52% | 13,339 |
| Jun 10, 2024 | 9.80 | 9.86 | 9.71 | 9.86 | 9.63 | 1.23% | 16,312 |
| Jun 7, 2024 | 9.80 | 9.80 | 9.69 | 9.74 | 9.51 | 2.10% | 13,700 |
| Jun 6, 2024 | 9.56 | 9.63 | 9.50 | 9.54 | 9.31 | -1.04% | 19,614 |
| Jun 5, 2024 | 9.65 | 9.65 | 9.57 | 9.64 | 9.41 | -3.60% | 10,400 |
| Jun 4, 2024 | 10.00 | 10.01 | 9.88 | 10.00 | 9.76 | -0.60% | 19,729 |
| Jun 3, 2024 | 9.89 | 10.09 | 9.89 | 10.06 | 9.82 | 5.34% | 31,500 |
| May 31, 2024 | 9.71 | 9.71 | 9.50 | 9.55 | 9.32 | 1.06% | 34,200 |
| May 30, 2024 | 9.45 | 9.60 | 9.38 | 9.45 | 9.23 | -5.97% | 44,100 |
| May 29, 2024 | 10.03 | 10.06 | 10.00 | 10.05 | 9.81 | -0.89% | 19,921 |
| May 28, 2024 | 9.85 | 10.19 | 9.85 | 10.14 | 9.90 | -1.36% | 8,000 |
| May 24, 2024 | 10.29 | 10.29 | 10.20 | 10.28 | 10.04 | 0.39% | 11,300 |
| May 23, 2024 | 10.36 | 10.36 | 10.19 | 10.24 | 10.00 | -1.63% | 34,633 |
| May 22, 2024 | 10.45 | 10.48 | 10.28 | 10.41 | 10.16 | -2.25% | 29,903 |
| May 21, 2024 | 10.62 | 10.66 | 10.54 | 10.65 | 10.40 | 0.47% | 7,100 |
| May 20, 2024 | 10.46 | 10.60 | 10.45 | 10.60 | 10.35 | 0.66% | 20,623 |
| May 17, 2024 | 10.45 | 10.53 | 10.36 | 10.53 | 10.28 | -0.28% | 13,600 |
| May 16, 2024 | 10.47 | 10.56 | 10.39 | 10.56 | 10.31 | 1.44% | 16,501 |
| May 15, 2024 | 10.37 | 10.41 | 10.24 | 10.41 | 10.16 | 1.86% | 15,927 |
| May 14, 2024 | 10.23 | 10.23 | 10.10 | 10.22 | 9.98 | -1.64% | 27,219 |
| May 13, 2024 | 10.27 | 10.39 | 10.25 | 10.39 | 10.14 | 2.87% | 22,800 |
| May 10, 2024 | 10.21 | 10.21 | 10.03 | 10.10 | 9.86 | 1.20% | 19,201 |
| May 9, 2024 | 9.86 | 10.01 | 9.86 | 9.98 | 9.74 | 0.91% | 15,709 |
| May 8, 2024 | 9.81 | 9.89 | 9.73 | 9.89 | 9.65 | -0.70% | 11,800 |
| May 7, 2024 | 10.05 | 10.05 | 9.88 | 9.96 | 9.72 | 0.40% | 32,100 |