Standard Bank Group Limited (SGBLY)
OTCMKTS
· Delayed Price · Currency is USD
12.84
+0.22 (1.74%)
May 23, 2025, 3:58 PM EDT
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 12.74 | 12.79 | 12.70 | 12.79 | - | 1.36% | 81 |
| May 22, 2025 | 12.67 | 12.67 | 12.61 | 12.62 | 12.62 | -0.71% | 22,601 |
| May 21, 2025 | 12.74 | 12.87 | 12.69 | 12.71 | 12.71 | -0.55% | 14,282 |
| May 20, 2025 | 12.65 | 12.79 | 12.65 | 12.78 | 12.78 | -0.20% | 29,235 |
| May 19, 2025 | 12.72 | 12.92 | 12.72 | 12.81 | 12.81 | -1.95% | 52,406 |
| May 16, 2025 | 12.92 | 13.06 | 12.91 | 13.06 | 13.06 | -0.38% | 13,901 |
| May 15, 2025 | 13.03 | 13.19 | 12.92 | 13.11 | 13.11 | 3.15% | 27,936 |
| May 14, 2025 | 12.77 | 12.92 | 12.65 | 12.71 | 12.71 | -1.32% | 17,925 |
| May 13, 2025 | 12.60 | 12.89 | 12.59 | 12.88 | 12.88 | 0.23% | 32,996 |
| May 12, 2025 | 12.73 | 12.98 | 12.67 | 12.85 | 12.85 | 2.80% | 23,390 |
| May 9, 2025 | 12.43 | 12.50 | 12.35 | 12.50 | 12.50 | 1.05% | 54,750 |
| May 8, 2025 | 12.45 | 12.48 | 12.37 | 12.37 | 12.37 | -3.74% | 52,592 |
| May 7, 2025 | 12.42 | 12.86 | 12.41 | 12.85 | 12.85 | 2.55% | 25,504 |
| May 6, 2025 | 12.04 | 12.57 | 12.04 | 12.53 | 12.53 | -1.26% | 16,229 |
| May 5, 2025 | 12.77 | 12.77 | 12.54 | 12.69 | 12.69 | -1.93% | 34,980 |
| May 2, 2025 | 13.02 | 13.02 | 12.74 | 12.94 | 12.94 | 2.54% | 24,826 |
| May 1, 2025 | 12.09 | 12.76 | 12.09 | 12.62 | 12.62 | 0.32% | 30,931 |
| Apr 30, 2025 | 12.70 | 12.70 | 12.43 | 12.58 | 12.58 | -0.40% | 24,761 |
| Apr 29, 2025 | 12.69 | 12.78 | 12.58 | 12.63 | 12.63 | 1.61% | 26,450 |
| Apr 28, 2025 | 12.36 | 12.54 | 12.33 | 12.43 | 12.43 | 0.24% | 49,107 |
| Apr 25, 2025 | 12.51 | 12.51 | 12.29 | 12.40 | 12.40 | 1.14% | 12,725 |
| Apr 24, 2025 | 12.35 | 12.35 | 12.16 | 12.26 | 12.26 | 0.41% | 38,957 |
| Apr 23, 2025 | 12.30 | 12.44 | 12.12 | 12.21 | 12.21 | 0.16% | 23,644 |
| Apr 22, 2025 | 12.10 | 12.46 | 11.79 | 12.19 | 12.19 | 3.74% | 81,636 |
| Apr 21, 2025 | 11.99 | 12.08 | 11.55 | 11.75 | 11.75 | -2.16% | 53,033 |
| Apr 17, 2025 | 11.79 | 12.10 | 11.79 | 12.01 | 12.01 | 1.69% | 53,926 |
| Apr 16, 2025 | 11.93 | 12.02 | 11.74 | 11.81 | 11.81 | 0.85% | 54,632 |
| Apr 15, 2025 | 11.81 | 11.82 | 11.58 | 11.71 | 11.71 | -1.01% | 53,233 |
| Apr 14, 2025 | 11.60 | 11.91 | 11.56 | 11.83 | 11.83 | 6.58% | 81,570 |
| Apr 11, 2025 | 10.68 | 11.15 | 10.68 | 11.10 | 11.10 | -2.00% | 103,127 |
| Apr 10, 2025 | 11.68 | 11.78 | 11.14 | 11.33 | 10.92 | -2.18% | 61,239 |
| Apr 9, 2025 | 10.73 | 11.69 | 10.55 | 11.58 | 11.16 | 1.78% | 159,577 |
| Apr 8, 2025 | 11.65 | 11.65 | 10.97 | 11.38 | 10.96 | 0.77% | 97,778 |
| Apr 7, 2025 | 11.22 | 11.33 | 10.88 | 11.29 | 10.88 | 0.44% | 115,571 |
| Apr 4, 2025 | 11.37 | 11.39 | 11.10 | 11.24 | 10.83 | -4.56% | 53,552 |
| Apr 3, 2025 | 11.79 | 11.96 | 11.76 | 11.78 | 11.35 | -4.48% | 36,699 |
| Apr 2, 2025 | 12.50 | 12.56 | 12.33 | 12.33 | 11.88 | -5.81% | 47,137 |
| Apr 1, 2025 | 13.25 | 13.33 | 13.09 | 13.09 | 12.61 | -1.58% | 33,585 |
| Mar 31, 2025 | 13.01 | 13.30 | 12.98 | 13.30 | 12.82 | 0.91% | 28,586 |
| Mar 28, 2025 | 13.52 | 13.62 | 13.08 | 13.18 | 12.70 | -2.66% | 19,339 |
| Mar 27, 2025 | 13.48 | 13.62 | 13.48 | 13.54 | 13.05 | -0.07% | 26,909 |
| Mar 26, 2025 | 13.57 | 13.64 | 13.49 | 13.55 | 13.06 | 0.89% | 20,705 |
| Mar 25, 2025 | 13.47 | 13.50 | 13.35 | 13.43 | 12.94 | 1.74% | 22,057 |
| Mar 24, 2025 | 13.59 | 13.59 | 13.20 | 13.20 | 12.72 | -0.90% | 30,170 |
| Mar 21, 2025 | 13.19 | 13.43 | 13.19 | 13.32 | 12.84 | -1.04% | 60,830 |
| Mar 20, 2025 | 13.37 | 13.46 | 13.24 | 13.46 | 12.97 | 0.30% | 38,220 |
| Mar 19, 2025 | 13.38 | 13.47 | 13.30 | 13.42 | 12.93 | 1.13% | 26,165 |
| Mar 18, 2025 | 13.25 | 13.36 | 13.19 | 13.27 | 12.79 | 1.14% | 40,936 |
| Mar 17, 2025 | 13.20 | 13.21 | 13.09 | 13.12 | 12.64 | -0.76% | 18,550 |
| Mar 14, 2025 | 12.99 | 13.22 | 12.99 | 13.22 | 12.74 | 4.75% | 34,272 |