Standard Bank Group Limited (SGBLY)
OTCMKTS · Delayed Price · Currency is USD
13.93
+0.03 (0.20%)
Sep 17, 2025, 3:58 PM EDT
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.69 | 13.96 | 13.69 | 13.93 | 13.93 | 1.04% | 46,615 |
| Sep 15, 2025 | 13.75 | 13.80 | 13.73 | 13.79 | 13.79 | -0.72% | 28,939 |
| Sep 12, 2025 | 13.90 | 13.90 | 13.82 | 13.89 | 13.89 | -1.87% | 11,815 |
| Sep 11, 2025 | 14.18 | 14.29 | 14.10 | 14.15 | 13.69 | 1.36% | 16,589 |
| Sep 10, 2025 | 14.02 | 14.18 | 13.96 | 13.96 | 13.51 | -1.59% | 11,125 |
| Sep 9, 2025 | 14.27 | 14.27 | 14.08 | 14.19 | 13.73 | -0.52% | 12,211 |
| Sep 8, 2025 | 14.09 | 14.27 | 14.04 | 14.26 | 13.80 | 3.18% | 47,287 |
| Sep 5, 2025 | 13.86 | 13.91 | 13.74 | 13.82 | 13.37 | 2.29% | 19,907 |
| Sep 4, 2025 | 13.55 | 13.56 | 13.51 | 13.51 | 13.07 | -1.24% | 84,171 |
| Sep 3, 2025 | 13.65 | 13.75 | 13.58 | 13.68 | 13.24 | -1.44% | 50,873 |
| Sep 2, 2025 | 13.74 | 13.95 | 13.73 | 13.88 | 13.43 | -2.54% | 61,945 |
| Aug 29, 2025 | 14.19 | 14.25 | 14.18 | 14.24 | 13.78 | -0.32% | 36,577 |
| Aug 28, 2025 | 14.31 | 14.32 | 14.26 | 14.29 | 13.83 | 0.83% | 13,395 |
| Aug 27, 2025 | 14.05 | 14.17 | 14.01 | 14.17 | 13.71 | 0.64% | 164,162 |
| Aug 26, 2025 | 14.11 | 14.12 | 14.02 | 14.08 | 13.63 | -1.54% | 33,823 |
| Aug 25, 2025 | 13.76 | 14.40 | 13.76 | 14.30 | 13.84 | -2.65% | 14,769 |
| Aug 22, 2025 | 14.36 | 14.76 | 14.36 | 14.69 | 14.22 | 3.60% | 12,807 |
| Aug 21, 2025 | 14.15 | 14.21 | 14.11 | 14.18 | 13.72 | -1.18% | 20,244 |
| Aug 20, 2025 | 14.37 | 14.37 | 14.19 | 14.35 | 13.89 | 0.77% | 76,500 |
| Aug 19, 2025 | 14.34 | 14.45 | 14.18 | 14.24 | 13.78 | 0.52% | 21,216 |
| Aug 18, 2025 | 14.15 | 14.22 | 14.12 | 14.17 | 13.71 | -1.21% | 26,137 |
| Aug 15, 2025 | 14.49 | 14.49 | 14.32 | 14.34 | 13.88 | 0.46% | 21,990 |
| Aug 14, 2025 | 14.18 | 14.28 | 14.06 | 14.28 | 13.81 | 2.48% | 14,294 |
| Aug 13, 2025 | 13.72 | 13.95 | 13.72 | 13.93 | 13.48 | 2.80% | 16,243 |
| Aug 12, 2025 | 13.37 | 13.58 | 13.36 | 13.55 | 13.11 | 2.65% | 135,040 |
| Aug 11, 2025 | 13.17 | 13.22 | 13.02 | 13.20 | 12.77 | 0.69% | 8,793 |
| Aug 8, 2025 | 13.04 | 13.13 | 13.02 | 13.11 | 12.69 | 0.69% | 61,382 |
| Aug 7, 2025 | 13.02 | 13.04 | 12.95 | 13.02 | 12.60 | 0.31% | 68,329 |
| Aug 6, 2025 | 12.89 | 13.02 | 12.88 | 12.98 | 12.56 | -0.08% | 37,680 |
| Aug 5, 2025 | 12.86 | 13.01 | 12.74 | 12.99 | 12.57 | -0.46% | 38,196 |
| Aug 4, 2025 | 12.84 | 13.06 | 12.84 | 13.05 | 12.63 | -0.61% | 82,408 |
| Aug 1, 2025 | 12.92 | 13.13 | 12.92 | 13.13 | 12.71 | 1.23% | 43,245 |
| Jul 31, 2025 | 13.12 | 13.16 | 12.90 | 12.97 | 12.55 | -0.54% | 37,869 |
| Jul 30, 2025 | 13.02 | 13.16 | 12.98 | 13.04 | 12.62 | 0.31% | 30,090 |
| Jul 29, 2025 | 12.97 | 13.04 | 12.96 | 13.00 | 12.58 | 0.62% | 18,743 |
| Jul 28, 2025 | 12.96 | 13.06 | 12.89 | 12.92 | 12.50 | -0.39% | 24,545 |
| Jul 25, 2025 | 12.92 | 12.99 | 12.81 | 12.97 | 12.55 | -1.44% | 99,591 |
| Jul 24, 2025 | 13.11 | 13.22 | 13.08 | 13.16 | 12.74 | -0.30% | 52,810 |
| Jul 23, 2025 | 13.11 | 13.27 | 13.09 | 13.20 | 12.77 | 0.99% | 19,151 |
| Jul 22, 2025 | 13.08 | 13.12 | 13.03 | 13.07 | 12.65 | -1.06% | 35,024 |
| Jul 21, 2025 | 13.06 | 13.22 | 13.06 | 13.21 | 12.78 | -0.08% | 23,612 |
| Jul 18, 2025 | 13.19 | 13.27 | 13.13 | 13.22 | 12.79 | 2.88% | 19,008 |
| Jul 17, 2025 | 12.70 | 12.85 | 12.70 | 12.85 | 12.44 | 1.50% | 20,530 |
| Jul 16, 2025 | 12.50 | 12.72 | 12.50 | 12.66 | 12.25 | 1.98% | 27,804 |
| Jul 15, 2025 | 12.46 | 12.47 | 12.36 | 12.41 | 12.01 | 0.19% | 41,306 |
| Jul 14, 2025 | 12.22 | 12.41 | 12.22 | 12.39 | 11.99 | -0.24% | 30,730 |
| Jul 11, 2025 | 12.39 | 12.47 | 12.36 | 12.42 | 12.02 | -3.72% | 53,774 |
| Jul 10, 2025 | 12.79 | 12.91 | 12.79 | 12.90 | 12.48 | 0.26% | 25,572 |
| Jul 9, 2025 | 12.77 | 12.92 | 12.77 | 12.87 | 12.45 | -0.19% | 26,985 |
| Jul 8, 2025 | 12.69 | 12.89 | 12.67 | 12.89 | 12.47 | 1.10% | 22,268 |