Standard Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.30	18.30	17.33	17.47	17.47	-3.05%	50,617
Mar 19, 2026	17.56	18.10	17.56	18.02	18.02	0.39%	47,894
Mar 18, 2026	18.19	18.34	17.87	17.95	17.95	-2.82%	34,610
Mar 17, 2026	18.28	18.53	18.28	18.47	18.47	0.71%	30,499
Mar 16, 2026	18.07	18.48	18.07	18.34	18.34	4.67%	61,723
Mar 13, 2026	17.63	17.78	17.35	17.52	17.52	-1.46%	52,966
Mar 12, 2026	17.73	18.10	17.61	17.78	17.78	-1.06%	59,556
Mar 11, 2026	17.74	18.04	17.74	17.97	17.97	-2.23%	33,124
Mar 10, 2026	18.73	18.73	18.13	18.38	18.38	0.55%	37,753
Mar 9, 2026	17.75	18.37	17.42	18.28	18.28	3.80%	72,540
Mar 6, 2026	17.38	17.82	17.26	17.61	17.61	-4.11%	37,799
Mar 5, 2026	18.46	18.51	18.18	18.37	18.37	-3.09%	54,726
Mar 4, 2026	18.78	19.00	18.66	18.95	18.95	2.60%	509,080
Mar 3, 2026	18.67	18.67	18.01	18.47	18.47	-7.74%	425,452
Mar 2, 2026	19.73	20.24	19.73	20.02	20.02	-1.38%	34,738
Feb 27, 2026	20.22	20.42	20.05	20.30	20.30	-1.17%	118,854
Feb 26, 2026	20.51	20.63	20.17	20.54	20.54	0.54%	108,570
Feb 25, 2026	20.38	20.55	20.27	20.43	20.43	-0.29%	74,010
Feb 24, 2026	20.21	20.51	20.13	20.49	20.49	2.45%	86,703
Feb 23, 2026	20.19	20.27	19.96	20.00	20.00	-0.84%	45,497
Feb 20, 2026	19.82	20.21	19.82	20.17	20.17	-0.30%	37,388
Feb 19, 2026	19.89	20.28	19.86	20.23	20.23	-0.30%	83,280
Feb 18, 2026	20.22	20.43	20.21	20.29	20.29	1.15%	40,951
Feb 17, 2026	19.77	20.09	19.77	20.06	20.06	1.78%	29,836
Feb 13, 2026	19.73	19.85	19.62	19.71	19.71	1.03%	48,167
Feb 12, 2026	19.88	19.92	19.50	19.51	19.51	-1.01%	49,687
Feb 11, 2026	19.67	19.81	19.52	19.71	19.71	-	23,835
Feb 10, 2026	19.84	19.84	19.62	19.71	19.71	1.03%	25,382
Feb 9, 2026	19.37	19.53	19.36	19.51	19.51	0.21%	27,531
Feb 6, 2026	19.29	19.49	19.28	19.47	19.47	2.26%	38,971
Feb 5, 2026	19.04	19.23	19.02	19.04	19.04	-1.14%	30,741
Feb 4, 2026	19.34	19.40	19.15	19.26	19.26	-1.14%	49,354
Feb 3, 2026	19.62	19.65	19.33	19.48	19.48	1.15%	24,512
Feb 2, 2026	19.18	19.26	19.02	19.26	19.26	3.19%	76,123
Jan 30, 2026	18.90	18.98	18.60	18.67	18.67	-2.69%	36,134
Jan 29, 2026	19.02	19.18	18.67	19.18	19.18	2.32%	48,169
Jan 28, 2026	18.65	18.77	18.60	18.75	18.75	-1.45%	49,189
Jan 27, 2026	19.25	19.25	18.75	19.02	19.02	2.37%	31,221
Jan 26, 2026	18.69	18.77	18.51	18.58	18.58	0.87%	20,708
Jan 23, 2026	18.37	18.54	18.33	18.42	18.42	0.27%	24,530
Jan 22, 2026	18.50	18.50	18.25	18.37	18.37	3.55%	33,746
Jan 21, 2026	17.79	17.96	17.69	17.74	17.74	0.23%	32,480
Jan 20, 2026	17.68	17.85	17.59	17.70	17.70	-0.23%	26,495
Jan 16, 2026	17.81	17.81	17.55	17.74	17.74	-	43,309
Jan 15, 2026	17.72	17.77	17.63	17.74	17.74	2.72%	20,027
Jan 14, 2026	17.23	17.32	17.09	17.27	17.27	-0.06%	25,135
Jan 13, 2026	17.37	17.37	17.20	17.28	17.28	-2.54%	101,126
Jan 12, 2026	17.72	17.74	17.60	17.73	17.73	-0.45%	20,635
Jan 9, 2026	17.73	17.84	17.72	17.81	17.81	0.20%	14,483
Jan 8, 2026	17.75	17.86	17.72	17.78	17.78	-0.48%	20,703