Standard Bank Group Limited (SGBLY)
OTCMKTS
· Delayed Price · Currency is USD
12.06
-0.29 (-2.35%)
Feb 27, 2025, 3:34 PM EST
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 12.31 | 12.43 | 12.31 | 12.32 | 12.32 | 1.48% | 16,523 |
| Feb 25, 2025 | 12.00 | 12.20 | 11.99 | 12.14 | 12.14 | 1.61% | 29,356 |
| Feb 24, 2025 | 11.70 | 12.00 | 11.70 | 11.95 | 11.95 | -0.10% | 28,000 |
| Feb 21, 2025 | 12.05 | 12.10 | 11.93 | 11.96 | 11.96 | 0.08% | 67,027 |
| Feb 20, 2025 | 11.83 | 11.95 | 11.76 | 11.95 | 11.95 | 0.93% | 29,821 |
| Feb 19, 2025 | 11.84 | 11.94 | 11.83 | 11.84 | 11.84 | -1.86% | 25,900 |
| Feb 18, 2025 | 12.00 | 12.12 | 12.00 | 12.07 | 12.07 | 1.08% | 32,186 |
| Feb 14, 2025 | 11.95 | 12.06 | 11.94 | 11.94 | 11.94 | 0.98% | 17,258 |
| Feb 13, 2025 | 11.74 | 11.89 | 11.72 | 11.82 | 11.82 | 0.08% | 30,913 |
| Feb 12, 2025 | 11.84 | 11.88 | 11.74 | 11.81 | 11.81 | 0.34% | 32,851 |
| Feb 11, 2025 | 11.93 | 11.94 | 11.77 | 11.77 | 11.77 | -1.92% | 118,605 |
| Feb 10, 2025 | 12.07 | 12.11 | 11.95 | 12.00 | 12.00 | -0.65% | 115,992 |
| Feb 7, 2025 | 12.15 | 12.15 | 12.05 | 12.08 | 12.08 | -0.25% | 15,165 |
| Feb 6, 2025 | 11.96 | 12.16 | 11.96 | 12.11 | 12.11 | 2.02% | 64,191 |
| Feb 5, 2025 | 11.65 | 11.90 | 11.65 | 11.87 | 11.87 | 0.76% | 29,707 |
| Feb 4, 2025 | 11.67 | 11.79 | 11.63 | 11.78 | 11.78 | 2.88% | 30,358 |
| Feb 3, 2025 | 11.39 | 11.61 | 11.35 | 11.45 | 11.45 | -2.09% | 37,599 |
| Jan 31, 2025 | 11.71 | 11.82 | 11.63 | 11.70 | 11.70 | -2.62% | 27,835 |
| Jan 30, 2025 | 11.97 | 12.02 | 11.90 | 12.01 | 12.01 | 0.92% | 39,640 |
| Jan 29, 2025 | 11.68 | 11.90 | 11.61 | 11.90 | 11.90 | 1.19% | 33,790 |
| Jan 28, 2025 | 11.66 | 11.76 | 11.62 | 11.76 | 11.76 | 1.20% | 50,189 |
| Jan 27, 2025 | 11.62 | 11.69 | 11.54 | 11.62 | 11.62 | -1.69% | 67,494 |
| Jan 24, 2025 | 11.78 | 11.84 | 11.74 | 11.82 | 11.82 | 0.77% | 40,863 |
| Jan 23, 2025 | 11.67 | 11.78 | 11.55 | 11.73 | 11.73 | -2.41% | 41,860 |
| Jan 22, 2025 | 11.91 | 12.02 | 11.83 | 12.02 | 12.02 | -0.74% | 36,997 |
| Jan 21, 2025 | 12.06 | 12.14 | 11.96 | 12.11 | 12.11 | 0.83% | 60,941 |
| Jan 17, 2025 | 11.92 | 12.06 | 11.89 | 12.01 | 12.01 | 2.91% | 44,106 |
| Jan 16, 2025 | 11.61 | 11.75 | 11.60 | 11.67 | 11.67 | -2.67% | 49,158 |
| Jan 15, 2025 | 11.78 | 11.99 | 11.75 | 11.99 | 11.99 | 4.44% | 44,496 |
| Jan 14, 2025 | 11.68 | 11.68 | 11.29 | 11.48 | 11.48 | 1.32% | 85,087 |
| Jan 13, 2025 | 11.48 | 11.48 | 11.16 | 11.33 | 11.33 | -0.09% | 53,817 |
| Jan 10, 2025 | 11.50 | 11.50 | 11.30 | 11.34 | 11.34 | -3.08% | 38,312 |
| Jan 8, 2025 | 11.64 | 11.72 | 11.60 | 11.70 | 11.70 | -2.41% | 61,139 |
| Jan 7, 2025 | 12.12 | 12.12 | 11.94 | 11.99 | 11.99 | -1.00% | 50,498 |
| Jan 6, 2025 | 12.10 | 12.26 | 12.02 | 12.11 | 12.11 | 0.94% | 48,813 |
| Jan 3, 2025 | 11.78 | 12.00 | 11.78 | 12.00 | 12.00 | 1.58% | 31,519 |
| Jan 2, 2025 | 11.71 | 11.93 | 11.71 | 11.81 | 11.81 | 0.94% | 35,184 |
| Dec 31, 2024 | 11.48 | 11.76 | 11.48 | 11.70 | 11.70 | -0.68% | 47,375 |
| Dec 30, 2024 | 11.75 | 11.85 | 11.65 | 11.78 | 11.78 | -0.59% | 51,153 |
| Dec 27, 2024 | 12.00 | 12.00 | 11.72 | 11.85 | 11.85 | -1.13% | 40,148 |
| Dec 26, 2024 | 11.93 | 11.99 | 11.90 | 11.99 | 11.99 | -0.70% | 31,543 |
| Dec 24, 2024 | 12.10 | 12.14 | 11.99 | 12.07 | 12.07 | -0.90% | 20,988 |
| Dec 23, 2024 | 12.08 | 12.29 | 12.07 | 12.18 | 12.18 | -1.30% | 60,866 |
| Dec 20, 2024 | 12.22 | 12.38 | 12.11 | 12.34 | 12.34 | 1.98% | 72,120 |
| Dec 19, 2024 | 12.28 | 12.36 | 12.10 | 12.10 | 12.10 | -0.98% | 78,278 |
| Dec 18, 2024 | 12.37 | 12.62 | 12.22 | 12.22 | 12.22 | -2.32% | 34,456 |
| Dec 17, 2024 | 12.55 | 12.57 | 12.40 | 12.51 | 12.51 | -2.11% | 30,984 |
| Dec 16, 2024 | 12.77 | 12.88 | 12.75 | 12.78 | 12.78 | -0.54% | 38,853 |
| Dec 13, 2024 | 12.87 | 12.87 | 12.82 | 12.85 | 12.85 | 0.47% | 24,705 |
| Dec 12, 2024 | 12.97 | 12.97 | 12.79 | 12.79 | 12.79 | -0.93% | 33,198 |
| Dec 11, 2024 | 12.88 | 13.04 | 12.84 | 12.91 | 12.91 | -1.60% | 51,046 |
| Dec 10, 2024 | 13.10 | 13.19 | 13.07 | 13.12 | 13.12 | -0.53% | 36,615 |
| Dec 9, 2024 | 13.22 | 13.26 | 13.10 | 13.19 | 13.19 | 2.65% | 37,264 |
| Dec 6, 2024 | 13.22 | 13.22 | 12.70 | 12.85 | 12.85 | 0.23% | 18,084 |
| Dec 5, 2024 | 13.12 | 13.12 | 12.64 | 12.82 | 12.82 | 1.34% | 109,988 |
| Dec 4, 2024 | 12.60 | 12.81 | 12.60 | 12.65 | 12.65 | -0.12% | 25,018 |
| Dec 3, 2024 | 12.69 | 12.74 | 12.57 | 12.67 | 12.67 | -2.95% | 27,579 |
| Dec 2, 2024 | 12.92 | 13.05 | 12.89 | 13.05 | 13.05 | -1.06% | 47,158 |
| Nov 29, 2024 | 13.17 | 13.25 | 13.15 | 13.19 | 13.19 | 1.07% | 10,378 |
| Nov 27, 2024 | 13.11 | 13.11 | 13.00 | 13.05 | 13.05 | -1.44% | 110,007 |
| Nov 26, 2024 | 13.25 | 13.33 | 13.19 | 13.24 | 13.24 | -1.44% | 22,711 |
| Nov 25, 2024 | 13.57 | 13.57 | 13.32 | 13.43 | 13.43 | -0.78% | 44,734 |
| Nov 22, 2024 | 13.44 | 13.60 | 13.35 | 13.54 | 13.54 | -1.24% | 25,893 |
| Nov 21, 2024 | 13.57 | 13.72 | 13.53 | 13.71 | 13.71 | 1.11% | 25,931 |
| Nov 20, 2024 | 13.40 | 13.58 | 13.40 | 13.56 | 13.56 | 1.19% | 48,503 |
| Nov 19, 2024 | 13.10 | 13.42 | 13.10 | 13.40 | 13.40 | -0.59% | 52,951 |
| Nov 18, 2024 | 13.37 | 13.49 | 13.36 | 13.48 | 13.48 | 1.88% | 43,349 |
| Nov 15, 2024 | 13.20 | 13.32 | 13.16 | 13.23 | 13.23 | 0.39% | 30,126 |
| Nov 14, 2024 | 13.30 | 13.40 | 13.17 | 13.18 | 13.18 | -0.45% | 61,127 |
| Nov 13, 2024 | 13.44 | 13.44 | 13.21 | 13.24 | 13.24 | -1.19% | 51,399 |
| Nov 12, 2024 | 13.44 | 13.45 | 13.33 | 13.40 | 13.40 | -0.56% | 30,121 |
| Nov 11, 2024 | 13.50 | 13.50 | 13.43 | 13.48 | 13.48 | -2.21% | 22,645 |
| Nov 8, 2024 | 13.94 | 13.94 | 13.65 | 13.78 | 13.78 | -3.16% | 22,795 |
| Nov 7, 2024 | 14.14 | 14.32 | 14.12 | 14.23 | 14.23 | 0.64% | 10,203 |
| Nov 6, 2024 | 13.90 | 14.15 | 13.80 | 14.14 | 14.14 | -1.87% | 17,395 |
| Nov 5, 2024 | 14.40 | 14.51 | 14.34 | 14.41 | 14.41 | 1.12% | 21,608 |
| Nov 4, 2024 | 13.94 | 14.27 | 13.94 | 14.25 | 14.25 | 1.86% | 17,210 |
| Nov 1, 2024 | 13.98 | 14.05 | 13.91 | 13.99 | 13.99 | 1.52% | 16,362 |
| Oct 31, 2024 | 13.88 | 13.88 | 13.73 | 13.78 | 13.78 | -0.07% | 21,385 |
| Oct 30, 2024 | 13.82 | 13.82 | 13.67 | 13.79 | 13.79 | 1.10% | 22,193 |
| Oct 29, 2024 | 13.50 | 13.64 | 13.47 | 13.64 | 13.64 | -1.16% | 22,765 |
| Oct 28, 2024 | 13.47 | 13.84 | 13.47 | 13.80 | 13.80 | 2.99% | 16,344 |
| Oct 25, 2024 | 13.61 | 13.61 | 13.39 | 13.40 | 13.40 | -1.11% | 26,298 |
| Oct 24, 2024 | 13.64 | 13.64 | 13.48 | 13.55 | 13.55 | 1.73% | 67,530 |
| Oct 23, 2024 | 13.59 | 13.59 | 13.32 | 13.32 | 13.32 | -2.49% | 15,441 |
| Oct 22, 2024 | 13.48 | 13.66 | 13.48 | 13.66 | 13.66 | -0.22% | 22,037 |
| Oct 21, 2024 | 13.71 | 13.75 | 13.60 | 13.69 | 13.69 | 0.74% | 14,887 |
| Oct 18, 2024 | 13.56 | 13.69 | 13.55 | 13.59 | 13.59 | 0.73% | 12,296 |
| Oct 17, 2024 | 13.47 | 13.56 | 13.45 | 13.49 | 13.49 | -1.67% | 15,641 |
| Oct 16, 2024 | 13.78 | 13.78 | 13.64 | 13.72 | 13.72 | -0.87% | 9,196 |
| Oct 15, 2024 | 13.88 | 13.90 | 13.81 | 13.84 | 13.84 | -1.35% | 10,429 |
| Oct 14, 2024 | 13.89 | 14.03 | 13.82 | 14.03 | 14.03 | 0.21% | 24,496 |
| Oct 11, 2024 | 13.90 | 14.00 | 13.87 | 14.00 | 14.00 | 3.40% | 22,945 |
| Oct 10, 2024 | 13.47 | 13.61 | 13.47 | 13.54 | 13.54 | 0.52% | 12,988 |
| Oct 9, 2024 | 13.43 | 13.49 | 13.40 | 13.47 | 13.47 | -0.96% | 31,689 |
| Oct 8, 2024 | 13.62 | 13.62 | 13.56 | 13.60 | 13.60 | -0.87% | 19,591 |
| Oct 7, 2024 | 13.69 | 13.75 | 13.59 | 13.72 | 13.72 | 1.11% | 22,265 |
| Oct 4, 2024 | 13.64 | 13.66 | 13.57 | 13.57 | 13.57 | -0.15% | 15,581 |
| Oct 3, 2024 | 13.48 | 13.59 | 13.48 | 13.59 | 13.59 | -2.09% | 12,492 |
| Oct 2, 2024 | 13.81 | 13.91 | 13.76 | 13.88 | 13.88 | 0.58% | 17,527 |