Standard Bank Group Limited (JSE:SBK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 29,471
+288 (0.99%)
At close: Mar 9, 2026
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28,894.00 | 29,471.00 | 28,434.00 | 29,471.00 | 29,471.00 | 0.99% | 4,111,751 |
| Mar 6, 2026 | 30,515.00 | 30,797.00 | 28,909.00 | 29,183.00 | 29,183.00 | -4.99% | 3,928,288 |
| Mar 5, 2026 | 31,679.00 | 31,679.00 | 30,661.00 | 30,715.00 | 30,715.00 | -0.59% | 3,033,364 |
| Mar 4, 2026 | 30,505.00 | 30,980.00 | 30,239.00 | 30,896.00 | 30,896.00 | 1.28% | 2,853,548 |
| Mar 3, 2026 | 31,999.00 | 32,059.00 | 30,434.00 | 30,506.00 | 30,506.00 | -4.79% | 5,081,237 |
| Mar 2, 2026 | 31,810.00 | 32,179.00 | 31,230.00 | 32,042.00 | 32,042.00 | -0.28% | 3,214,097 |
| Feb 27, 2026 | 32,757.00 | 32,780.00 | 32,096.00 | 32,133.00 | 32,133.00 | -1.19% | 5,531,857 |
| Feb 26, 2026 | 32,300.00 | 32,699.00 | 32,201.00 | 32,519.00 | 32,519.00 | 1.01% | 4,802,307 |
| Feb 25, 2026 | 32,287.00 | 32,293.00 | 31,777.00 | 32,194.00 | 32,194.00 | -0.53% | 2,998,707 |
| Feb 24, 2026 | 32,201.00 | 32,787.00 | 31,798.00 | 32,365.00 | 32,365.00 | 0.51% | 1,965,648 |
| Feb 23, 2026 | 31,804.00 | 32,393.00 | 31,804.00 | 32,202.00 | 32,202.00 | 0.62% | 1,696,823 |
| Feb 20, 2026 | 32,365.00 | 32,460.00 | 31,939.00 | 32,003.00 | 32,003.00 | -1.38% | 2,287,545 |
| Feb 19, 2026 | 32,400.00 | 32,675.00 | 31,944.00 | 32,450.00 | 32,450.00 | 0.07% | 3,391,619 |
| Feb 18, 2026 | 31,700.00 | 32,641.00 | 31,700.00 | 32,428.00 | 32,428.00 | 2.14% | 2,801,260 |
| Feb 17, 2026 | 31,200.00 | 31,833.00 | 31,200.00 | 31,748.00 | 31,748.00 | 0.62% | 2,328,762 |
| Feb 16, 2026 | 31,322.00 | 31,775.00 | 31,259.00 | 31,552.00 | 31,552.00 | 0.57% | 1,469,748 |
| Feb 13, 2026 | 31,249.00 | 31,731.00 | 31,005.00 | 31,372.00 | 31,372.00 | -0.02% | 2,912,526 |
| Feb 12, 2026 | 31,499.00 | 31,499.00 | 30,873.00 | 31,377.00 | 31,377.00 | 0.52% | 1,839,093 |
| Feb 11, 2026 | 31,000.00 | 31,260.00 | 30,830.00 | 31,215.00 | 31,215.00 | -0.04% | 3,105,077 |
| Feb 10, 2026 | 30,999.00 | 31,360.00 | 30,664.00 | 31,227.00 | 31,227.00 | 1.10% | 2,136,222 |
| Feb 9, 2026 | 31,490.00 | 31,490.00 | 30,668.00 | 30,887.00 | 30,887.00 | -0.18% | 1,601,776 |
| Feb 6, 2026 | 31,200.00 | 31,200.00 | 30,606.00 | 30,944.00 | 30,944.00 | -0.20% | 2,308,708 |
| Feb 5, 2026 | 30,700.00 | 31,005.00 | 30,490.00 | 31,005.00 | 31,005.00 | 0.52% | 2,067,626 |
| Feb 4, 2026 | 31,006.00 | 31,095.00 | 30,598.00 | 30,845.00 | 30,845.00 | -0.36% | 2,156,596 |
| Feb 3, 2026 | 30,818.00 | 31,225.00 | 30,590.00 | 30,955.00 | 30,955.00 | 1.01% | 4,563,709 |
| Feb 2, 2026 | 29,799.00 | 30,810.00 | 29,096.00 | 30,644.00 | 30,644.00 | 2.58% | 3,687,277 |
| Jan 30, 2026 | 29,817.00 | 30,494.00 | 29,514.00 | 29,873.00 | 29,873.00 | -0.08% | 4,779,719 |
| Jan 29, 2026 | 29,596.00 | 30,252.00 | 29,596.00 | 29,896.00 | 29,896.00 | 0.77% | 2,775,028 |
| Jan 28, 2026 | 30,010.00 | 30,187.00 | 29,456.00 | 29,669.00 | 29,669.00 | -1.14% | 2,096,850 |
| Jan 27, 2026 | 29,900.00 | 30,428.00 | 29,866.00 | 30,010.00 | 30,010.00 | 0.70% | 3,496,937 |
| Jan 26, 2026 | 29,620.00 | 29,891.00 | 29,312.00 | 29,800.00 | 29,800.00 | 0.73% | 2,127,619 |
| Jan 23, 2026 | 29,652.00 | 29,893.00 | 29,215.00 | 29,584.00 | 29,584.00 | -0.12% | 1,600,322 |
| Jan 22, 2026 | 28,900.00 | 29,975.00 | 28,868.00 | 29,621.00 | 29,621.00 | 2.49% | 2,368,469 |
| Jan 21, 2026 | 28,906.00 | 29,094.00 | 28,501.00 | 28,900.00 | 28,900.00 | -0.31% | 1,352,361 |
| Jan 20, 2026 | 28,999.00 | 29,082.00 | 28,617.00 | 28,989.00 | 28,989.00 | 0.43% | 1,828,734 |
| Jan 19, 2026 | 28,900.00 | 28,959.00 | 28,159.00 | 28,865.00 | 28,865.00 | 0.01% | 1,587,836 |
| Jan 16, 2026 | 28,822.00 | 29,101.00 | 28,401.00 | 28,862.00 | 28,862.00 | 0.15% | 3,009,908 |
| Jan 15, 2026 | 28,300.00 | 28,847.00 | 28,300.00 | 28,820.00 | 28,820.00 | 1.84% | 3,416,087 |
| Jan 14, 2026 | 28,350.00 | 28,350.00 | 27,838.00 | 28,300.00 | 28,300.00 | 0.07% | 2,416,454 |
| Jan 13, 2026 | 28,929.00 | 28,941.00 | 28,137.00 | 28,279.00 | 28,279.00 | -2.25% | 3,437,519 |
| Jan 12, 2026 | 29,196.00 | 29,259.00 | 28,555.00 | 28,929.00 | 28,929.00 | -1.35% | 2,770,781 |
| Jan 9, 2026 | 29,231.00 | 29,584.00 | 29,149.00 | 29,324.00 | 29,324.00 | 0.15% | 1,290,652 |
| Jan 8, 2026 | 29,195.00 | 29,525.00 | 29,015.00 | 29,281.00 | 29,281.00 | 0.11% | 1,547,424 |
| Jan 7, 2026 | 29,470.00 | 29,921.00 | 28,906.00 | 29,249.00 | 29,249.00 | -0.75% | 2,777,701 |
| Jan 6, 2026 | 28,600.00 | 29,749.00 | 28,600.00 | 29,470.00 | 29,470.00 | 1.33% | 2,489,392 |
| Jan 5, 2026 | 29,255.00 | 29,263.00 | 28,695.00 | 29,083.00 | 29,083.00 | -0.20% | 1,370,370 |
| Jan 2, 2026 | 29,100.00 | 29,254.00 | 28,721.00 | 29,142.00 | 29,142.00 | 0.35% | 777,873 |
| Dec 31, 2025 | 28,812.00 | 29,040.00 | 28,642.00 | 29,040.00 | 29,040.00 | 0.39% | 495,083 |
| Dec 30, 2025 | 28,535.00 | 29,194.00 | 28,535.00 | 28,926.00 | 28,926.00 | 0.29% | 1,177,717 |
| Dec 29, 2025 | 28,699.00 | 29,300.00 | 28,676.00 | 28,843.00 | 28,843.00 | 0.05% | 955,370 |
| Dec 24, 2025 | 28,560.00 | 28,932.00 | 28,477.00 | 28,830.00 | 28,830.00 | 0.91% | 360,752 |
| Dec 23, 2025 | 28,096.00 | 28,656.00 | 28,049.00 | 28,570.00 | 28,570.00 | 1.22% | 1,023,772 |
| Dec 22, 2025 | 28,500.00 | 28,599.00 | 27,888.00 | 28,226.00 | 28,226.00 | -0.39% | 1,533,472 |
| Dec 19, 2025 | 28,565.00 | 28,737.00 | 27,132.00 | 28,336.00 | 28,336.00 | -0.91% | 8,670,941 |
| Dec 18, 2025 | 28,350.00 | 28,838.00 | 27,987.00 | 28,595.00 | 28,595.00 | 0.70% | 9,818,086 |
| Dec 17, 2025 | 28,200.00 | 28,692.00 | 27,794.00 | 28,396.00 | 28,396.00 | 1.24% | 3,555,722 |
| Dec 15, 2025 | 27,577.00 | 28,356.00 | 27,577.00 | 28,049.00 | 28,049.00 | 1.36% | 2,855,683 |
| Dec 12, 2025 | 27,163.00 | 27,999.00 | 27,163.00 | 27,673.00 | 27,673.00 | 0.38% | 2,419,758 |
| Dec 11, 2025 | 27,176.00 | 27,650.00 | 27,176.00 | 27,568.00 | 27,568.00 | 1.11% | 2,909,948 |
| Dec 10, 2025 | 27,100.00 | 27,350.00 | 27,100.00 | 27,265.00 | 27,265.00 | -0.22% | 1,654,034 |
| Dec 9, 2025 | 27,151.00 | 27,457.00 | 27,025.00 | 27,325.00 | 27,325.00 | 0.35% | 1,976,652 |
| Dec 8, 2025 | 27,754.00 | 27,849.00 | 27,176.00 | 27,230.00 | 27,230.00 | -1.83% | 1,598,408 |
| Dec 5, 2025 | 27,529.00 | 27,798.00 | 27,451.00 | 27,737.00 | 27,737.00 | 0.76% | 1,659,402 |
| Dec 4, 2025 | 27,176.00 | 27,600.00 | 27,123.00 | 27,529.00 | 27,529.00 | 1.58% | 2,737,385 |
| Dec 3, 2025 | 27,096.00 | 27,201.00 | 26,715.00 | 27,100.00 | 27,100.00 | 0.91% | 1,886,311 |
| Dec 2, 2025 | 26,299.00 | 27,038.00 | 26,176.00 | 26,856.00 | 26,856.00 | 2.16% | 2,169,574 |
| Dec 1, 2025 | 26,955.00 | 26,955.00 | 25,900.00 | 26,289.00 | 26,289.00 | -0.28% | 3,064,123 |
| Nov 28, 2025 | 27,300.00 | 27,300.00 | 26,230.00 | 26,362.00 | 26,362.00 | -0.65% | 5,040,881 |
| Nov 27, 2025 | 26,589.00 | 26,998.00 | 26,425.00 | 26,535.00 | 26,535.00 | -2.09% | 3,234,333 |
| Nov 26, 2025 | 26,707.00 | 27,352.00 | 26,707.00 | 27,102.00 | 27,102.00 | 1.93% | 1,799,367 |
| Nov 25, 2025 | 26,400.00 | 26,903.00 | 26,164.00 | 26,589.00 | 26,589.00 | 0.40% | 2,904,340 |
| Nov 24, 2025 | 27,000.00 | 27,045.00 | 26,301.00 | 26,482.00 | 26,482.00 | -0.95% | 6,878,729 |
| Nov 21, 2025 | 27,290.00 | 27,290.00 | 26,630.00 | 26,736.00 | 26,736.00 | -2.42% | 3,356,296 |
| Nov 20, 2025 | 27,105.00 | 27,713.00 | 27,105.00 | 27,400.00 | 27,400.00 | 0.98% | 2,403,285 |
| Nov 19, 2025 | 27,250.00 | 27,460.00 | 27,133.00 | 27,133.00 | 27,133.00 | -0.71% | 2,318,193 |
| Nov 18, 2025 | 27,050.00 | 27,394.00 | 26,976.00 | 27,328.00 | 27,328.00 | -0.27% | 3,663,412 |
| Nov 17, 2025 | 27,103.00 | 27,676.00 | 27,103.00 | 27,403.00 | 27,403.00 | 1.12% | 2,893,689 |
| Nov 14, 2025 | 26,755.00 | 27,204.00 | 26,704.00 | 27,100.00 | 27,100.00 | -0.15% | 3,139,384 |
| Nov 13, 2025 | 26,949.00 | 27,765.00 | 26,852.00 | 27,140.00 | 27,140.00 | 0.61% | 3,391,113 |
| Nov 12, 2025 | 26,005.00 | 27,029.00 | 26,005.00 | 26,975.00 | 26,975.00 | 2.99% | 3,401,076 |
| Nov 11, 2025 | 26,400.00 | 26,780.00 | 26,192.00 | 26,192.00 | 26,192.00 | -0.82% | 3,814,604 |
| Nov 10, 2025 | 25,821.00 | 26,582.00 | 25,821.00 | 26,409.00 | 26,409.00 | 2.36% | 3,756,427 |
| Nov 7, 2025 | 26,000.00 | 26,386.00 | 25,584.00 | 25,800.00 | 25,800.00 | -2.47% | 2,327,529 |
| Nov 6, 2025 | 25,701.00 | 26,619.00 | 25,538.00 | 26,454.00 | 26,454.00 | 2.71% | 4,645,895 |
| Nov 5, 2025 | 25,143.00 | 25,944.00 | 24,750.00 | 25,755.00 | 25,755.00 | 1.49% | 3,067,805 |
| Nov 4, 2025 | 25,489.00 | 25,560.00 | 25,015.00 | 25,377.00 | 25,377.00 | -0.65% | 3,102,199 |
| Nov 3, 2025 | 25,373.00 | 25,850.00 | 25,373.00 | 25,542.00 | 25,542.00 | 0.34% | 1,222,431 |
| Oct 31, 2025 | 25,600.00 | 25,711.00 | 25,165.00 | 25,456.00 | 25,456.00 | 0.47% | 2,456,589 |
| Oct 30, 2025 | 25,600.00 | 25,603.00 | 25,199.00 | 25,337.00 | 25,337.00 | -1.34% | 2,472,112 |
| Oct 29, 2025 | 25,750.00 | 26,149.00 | 25,590.00 | 25,681.00 | 25,681.00 | -0.64% | 2,638,485 |
| Oct 28, 2025 | 25,065.00 | 26,042.00 | 25,065.00 | 25,847.00 | 25,847.00 | 2.13% | 2,801,056 |
| Oct 27, 2025 | 25,400.00 | 25,804.00 | 25,073.00 | 25,307.00 | 25,307.00 | -1.21% | 2,621,146 |
| Oct 24, 2025 | 25,400.00 | 25,912.00 | 25,396.00 | 25,617.00 | 25,617.00 | -0.40% | 1,902,656 |
| Oct 23, 2025 | 25,600.00 | 25,719.00 | 25,341.00 | 25,719.00 | 25,719.00 | - | 1,775,040 |
| Oct 22, 2025 | 25,305.00 | 25,815.00 | 25,305.00 | 25,719.00 | 25,719.00 | 0.91% | 2,594,390 |
| Oct 21, 2025 | 25,255.00 | 25,488.00 | 25,105.00 | 25,486.00 | 25,486.00 | 0.88% | 3,239,964 |
| Oct 20, 2025 | 25,100.00 | 25,593.00 | 25,100.00 | 25,263.00 | 25,263.00 | 0.33% | 2,142,186 |
| Oct 17, 2025 | 25,010.00 | 25,473.00 | 24,642.00 | 25,179.00 | 25,179.00 | -0.83% | 2,885,419 |
| Oct 16, 2025 | 25,396.00 | 25,645.00 | 25,223.00 | 25,390.00 | 25,390.00 | -0.02% | 1,571,520 |
| Oct 15, 2025 | 25,359.00 | 25,697.00 | 25,282.00 | 25,396.00 | 25,396.00 | 0.38% | 2,856,105 |