Standard Bank Group Limited (SGBLY)
OTCMKTS · Delayed Price · Currency is USD
12.67
+0.26 (2.09%)
Jul 16, 2025, 1:38 PM EDT
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 12.46 | 12.47 | 12.36 | 12.41 | 12.41 | 0.19% | 41,306 |
| Jul 14, 2025 | 12.22 | 12.41 | 12.22 | 12.39 | 12.39 | -0.24% | 30,730 |
| Jul 11, 2025 | 12.39 | 12.47 | 12.36 | 12.42 | 12.42 | -3.72% | 53,774 |
| Jul 10, 2025 | 12.79 | 12.91 | 12.79 | 12.90 | 12.90 | 0.26% | 25,572 |
| Jul 9, 2025 | 12.77 | 12.92 | 12.77 | 12.87 | 12.87 | -0.19% | 26,985 |
| Jul 8, 2025 | 12.69 | 12.89 | 12.67 | 12.89 | 12.89 | 1.10% | 22,268 |
| Jul 7, 2025 | 12.86 | 12.89 | 12.59 | 12.75 | 12.75 | -3.04% | 29,738 |
| Jul 3, 2025 | 13.07 | 13.19 | 13.07 | 13.15 | 13.15 | 1.54% | 15,792 |
| Jul 2, 2025 | 12.73 | 12.95 | 12.65 | 12.95 | 12.95 | -0.51% | 34,338 |
| Jul 1, 2025 | 12.97 | 13.05 | 12.89 | 13.02 | 13.02 | 0.28% | 24,783 |
| Jun 30, 2025 | 12.89 | 12.98 | 12.79 | 12.98 | 12.98 | 1.25% | 18,011 |
| Jun 27, 2025 | 12.77 | 12.92 | 12.77 | 12.82 | 12.82 | 1.02% | 37,771 |
| Jun 26, 2025 | 13.10 | 13.10 | 12.65 | 12.69 | 12.69 | -1.93% | 21,728 |
| Jun 25, 2025 | 12.80 | 13.03 | 12.80 | 12.94 | 12.94 | -2.75% | 22,095 |
| Jun 24, 2025 | 13.16 | 13.33 | 13.15 | 13.31 | 13.31 | 5.02% | 21,326 |
| Jun 23, 2025 | 12.49 | 12.67 | 12.49 | 12.67 | 12.67 | -0.55% | 15,797 |
| Jun 20, 2025 | 12.79 | 12.81 | 12.67 | 12.74 | 12.74 | 0.63% | 31,537 |
| Jun 18, 2025 | 12.57 | 12.75 | 12.57 | 12.66 | 12.66 | 0.24% | 47,968 |
| Jun 17, 2025 | 12.92 | 12.92 | 12.63 | 12.63 | 12.63 | -2.21% | 36,878 |
| Jun 16, 2025 | 12.96 | 13.09 | 12.81 | 12.92 | 12.92 | 1.69% | 17,634 |
| Jun 13, 2025 | 12.76 | 12.86 | 12.68 | 12.70 | 12.70 | -4.62% | 42,310 |
| Jun 12, 2025 | 13.19 | 13.41 | 13.19 | 13.32 | 13.32 | 0.98% | 17,459 |
| Jun 11, 2025 | 13.24 | 13.29 | 13.19 | 13.19 | 13.19 | -2.18% | 6,690 |
| Jun 10, 2025 | 13.55 | 13.62 | 13.46 | 13.48 | 13.48 | 1.05% | 9,588 |
| Jun 9, 2025 | 13.58 | 13.58 | 13.29 | 13.34 | 13.34 | 0.60% | 19,912 |
| Jun 6, 2025 | 13.20 | 13.32 | 13.19 | 13.26 | 13.26 | 0.84% | 15,486 |
| Jun 5, 2025 | 13.10 | 13.18 | 13.05 | 13.15 | 13.15 | 0.08% | 35,230 |
| Jun 4, 2025 | 13.01 | 13.20 | 13.01 | 13.14 | 13.14 | 0.77% | 14,441 |
| Jun 3, 2025 | 12.98 | 13.12 | 12.85 | 13.04 | 13.04 | -0.26% | 19,253 |
| Jun 2, 2025 | 13.02 | 13.11 | 12.90 | 13.07 | 13.07 | -0.35% | 47,782 |
| May 30, 2025 | 13.16 | 13.24 | 12.94 | 13.12 | 13.12 | -1.22% | 25,079 |
| May 29, 2025 | 13.31 | 13.31 | 13.10 | 13.28 | 13.28 | 1.86% | 15,853 |
| May 28, 2025 | 12.94 | 13.07 | 12.88 | 13.04 | 13.04 | 2.27% | 20,223 |
| May 27, 2025 | 12.76 | 12.85 | 12.68 | 12.75 | 12.75 | -0.70% | 14,370 |
| May 23, 2025 | 12.67 | 12.85 | 12.67 | 12.84 | 12.84 | 1.74% | 16,917 |
| 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 |