Standard Bank Group Limited (JSE:SBK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 31,590
+5 (0.02%)
Apr 29, 2026, 9:46 AM SAST
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,112.00 | 31,731.00 | 31,018.00 | 31,585.00 | 31,585.00 | 1.19% | 2,171,080 |
| Apr 24, 2026 | 31,406.00 | 31,881.00 | 31,114.00 | 31,214.00 | 31,214.00 | -0.80% | 1,813,152 |
| Apr 23, 2026 | 31,412.00 | 31,729.00 | 31,196.00 | 31,465.00 | 31,465.00 | -0.94% | 1,970,196 |
| Apr 22, 2026 | 32,000.00 | 32,204.00 | 31,515.00 | 31,765.00 | 31,765.00 | -0.13% | 2,468,240 |
| Apr 21, 2026 | 32,100.00 | 32,131.00 | 31,680.00 | 31,806.00 | 31,806.00 | -0.41% | 1,799,889 |
| Apr 20, 2026 | 31,600.00 | 32,087.00 | 31,600.00 | 31,936.00 | 31,936.00 | -0.92% | 1,528,325 |
| Apr 17, 2026 | 31,892.00 | 32,342.00 | 31,620.00 | 32,231.00 | 32,231.00 | 1.80% | 2,469,931 |
| Apr 16, 2026 | 32,301.00 | 32,301.00 | 31,597.00 | 31,662.00 | 31,662.00 | -1.51% | 2,317,571 |
| Apr 15, 2026 | 32,000.00 | 32,147.00 | 31,716.00 | 32,147.00 | 32,147.00 | -1.69% | 2,465,580 |
| Apr 14, 2026 | 32,819.00 | 33,184.00 | 32,360.00 | 32,700.00 | 31,822.00 | 0.04% | 2,562,862 |
| Apr 13, 2026 | 32,400.00 | 32,779.00 | 32,182.00 | 32,688.00 | 31,810.32 | -0.60% | 1,711,120 |
| Apr 10, 2026 | 32,737.00 | 32,942.00 | 32,305.00 | 32,886.00 | 32,003.01 | 1.18% | 2,125,674 |
| Apr 9, 2026 | 33,000.00 | 33,110.00 | 32,155.00 | 32,502.00 | 31,629.32 | -1.33% | 3,160,126 |
| Apr 8, 2026 | 32,716.00 | 33,676.00 | 32,655.00 | 32,941.00 | 32,056.53 | 5.61% | 7,542,202 |
| Apr 7, 2026 | 31,032.00 | 31,459.00 | 30,506.00 | 31,190.00 | 30,352.54 | 0.51% | 3,491,941 |
| Apr 2, 2026 | 30,445.00 | 31,032.00 | 29,727.00 | 31,032.00 | 30,198.79 | 0.80% | 3,454,203 |
| Apr 1, 2026 | 31,062.00 | 32,037.00 | 30,508.00 | 30,785.00 | 29,958.42 | 1.12% | 4,348,551 |
| Mar 31, 2026 | 29,855.00 | 30,533.00 | 29,776.00 | 30,445.00 | 29,627.55 | 1.98% | 5,124,894 |
| Mar 30, 2026 | 29,780.00 | 29,855.00 | 29,165.00 | 29,855.00 | 29,053.39 | 0.25% | 4,543,786 |
| Mar 27, 2026 | 30,091.00 | 30,266.00 | 29,263.00 | 29,781.00 | 28,981.38 | -1.03% | 3,270,170 |
| Mar 26, 2026 | 30,335.00 | 30,497.00 | 29,741.00 | 30,090.00 | 29,282.08 | -1.52% | 3,072,844 |
| Mar 25, 2026 | 29,951.00 | 30,723.00 | 29,951.00 | 30,555.00 | 29,734.59 | 2.16% | 3,986,920 |
| Mar 24, 2026 | 30,095.00 | 30,095.00 | 29,281.00 | 29,910.00 | 29,106.91 | -0.17% | 3,728,796 |
| Mar 23, 2026 | 29,200.00 | 30,574.00 | 28,653.00 | 29,960.00 | 29,155.57 | 1.07% | 5,078,418 |
| Mar 20, 2026 | 29,600.00 | 30,540.00 | 29,499.00 | 29,643.00 | 28,847.08 | -0.26% | 7,169,829 |
| Mar 19, 2026 | 30,011.00 | 30,376.00 | 29,410.00 | 29,719.00 | 28,921.04 | -2.31% | 15,287,710 |
| Mar 18, 2026 | 30,650.00 | 31,641.00 | 30,165.00 | 30,421.00 | 29,604.19 | -1.07% | 8,426,365 |
| Mar 17, 2026 | 30,479.00 | 30,757.00 | 30,173.00 | 30,750.00 | 29,924.36 | 0.56% | 6,720,642 |
| Mar 16, 2026 | 29,594.00 | 30,579.00 | 29,472.00 | 30,579.00 | 29,757.95 | 3.87% | 6,633,512 |
| Mar 13, 2026 | 29,536.00 | 29,587.00 | 28,844.00 | 29,439.00 | 28,648.56 | -0.33% | 3,082,475 |
| Mar 12, 2026 | 29,686.00 | 30,304.00 | 29,361.00 | 29,536.00 | 28,742.95 | 0.20% | 4,001,135 |
| Mar 11, 2026 | 29,936.00 | 29,986.00 | 28,678.00 | 29,476.00 | 28,684.56 | -1.31% | 2,635,771 |
| Mar 10, 2026 | 30,239.00 | 30,491.00 | 29,581.00 | 29,868.00 | 29,066.04 | 1.35% | 3,387,651 |
| Mar 9, 2026 | 28,894.00 | 29,471.00 | 28,434.00 | 29,471.00 | 28,679.70 | 0.99% | 4,111,751 |
| Mar 6, 2026 | 30,515.00 | 30,797.00 | 28,909.00 | 29,183.00 | 28,399.43 | -4.99% | 3,928,288 |
| Mar 5, 2026 | 31,679.00 | 31,679.00 | 30,661.00 | 30,715.00 | 29,890.30 | -0.59% | 3,033,364 |
| Mar 4, 2026 | 30,505.00 | 30,980.00 | 30,239.00 | 30,896.00 | 30,066.44 | 1.28% | 2,853,548 |
| Mar 3, 2026 | 31,999.00 | 32,059.00 | 30,434.00 | 30,506.00 | 29,686.91 | -4.79% | 5,081,237 |
| Mar 2, 2026 | 31,810.00 | 32,179.00 | 31,230.00 | 32,042.00 | 31,181.67 | -0.28% | 3,214,097 |
| Feb 27, 2026 | 32,757.00 | 32,780.00 | 32,096.00 | 32,133.00 | 31,270.22 | -1.19% | 5,531,857 |
| Feb 26, 2026 | 32,300.00 | 32,699.00 | 32,201.00 | 32,519.00 | 31,645.86 | 1.01% | 4,802,307 |
| Feb 25, 2026 | 32,287.00 | 32,293.00 | 31,777.00 | 32,194.00 | 31,329.59 | -0.53% | 2,998,707 |
| Feb 24, 2026 | 32,201.00 | 32,787.00 | 31,798.00 | 32,365.00 | 31,495.99 | 0.51% | 1,965,648 |
| Feb 23, 2026 | 31,804.00 | 32,393.00 | 31,804.00 | 32,202.00 | 31,337.37 | 0.62% | 1,696,823 |
| Feb 20, 2026 | 32,365.00 | 32,460.00 | 31,939.00 | 32,003.00 | 31,143.71 | -1.38% | 2,287,545 |
| Feb 19, 2026 | 32,400.00 | 32,675.00 | 31,944.00 | 32,450.00 | 31,578.71 | 0.07% | 3,391,619 |
| Feb 18, 2026 | 31,700.00 | 32,641.00 | 31,700.00 | 32,428.00 | 31,557.30 | 2.14% | 2,801,260 |
| Feb 17, 2026 | 31,200.00 | 31,833.00 | 31,200.00 | 31,748.00 | 30,895.56 | 0.62% | 2,328,762 |
| Feb 16, 2026 | 31,322.00 | 31,775.00 | 31,259.00 | 31,552.00 | 30,704.82 | 0.57% | 1,469,748 |
| Feb 13, 2026 | 31,249.00 | 31,731.00 | 31,005.00 | 31,372.00 | 30,529.66 | -0.02% | 2,912,526 |
| Feb 12, 2026 | 31,499.00 | 31,499.00 | 30,873.00 | 31,377.00 | 30,534.52 | 0.52% | 1,933,309 |
| Feb 11, 2026 | 31,000.00 | 31,260.00 | 30,830.00 | 31,215.00 | 30,376.87 | -0.04% | 3,105,077 |
| Feb 10, 2026 | 30,999.00 | 31,360.00 | 30,664.00 | 31,227.00 | 30,388.55 | 1.10% | 2,136,222 |
| Feb 9, 2026 | 31,490.00 | 31,490.00 | 30,668.00 | 30,887.00 | 30,057.68 | -0.18% | 1,601,776 |
| Feb 6, 2026 | 31,200.00 | 31,200.00 | 30,606.00 | 30,944.00 | 30,113.15 | -0.20% | 2,308,708 |
| Feb 5, 2026 | 30,700.00 | 31,005.00 | 30,490.00 | 31,005.00 | 30,172.51 | 0.52% | 2,067,626 |
| Feb 4, 2026 | 31,006.00 | 31,095.00 | 30,598.00 | 30,845.00 | 30,016.81 | -0.36% | 2,171,396 |
| Feb 3, 2026 | 30,818.00 | 31,225.00 | 30,590.00 | 30,955.00 | 30,123.85 | 1.01% | 4,563,709 |
| Feb 2, 2026 | 29,799.00 | 30,810.00 | 29,096.00 | 30,644.00 | 29,821.20 | 2.58% | 3,687,277 |
| Jan 30, 2026 | 29,817.00 | 30,494.00 | 29,514.00 | 29,873.00 | 29,070.91 | -0.08% | 4,779,719 |
| Jan 29, 2026 | 29,596.00 | 30,252.00 | 29,596.00 | 29,896.00 | 29,093.29 | 0.77% | 2,828,684 |
| Jan 28, 2026 | 30,010.00 | 30,187.00 | 29,456.00 | 29,669.00 | 28,872.38 | -1.14% | 2,096,850 |
| Jan 27, 2026 | 29,900.00 | 30,428.00 | 29,866.00 | 30,010.00 | 29,204.23 | 0.70% | 3,496,937 |
| Jan 26, 2026 | 29,620.00 | 29,891.00 | 29,312.00 | 29,800.00 | 28,999.87 | 0.73% | 2,212,740 |
| Jan 23, 2026 | 29,652.00 | 29,893.00 | 29,215.00 | 29,584.00 | 28,789.67 | -0.12% | 1,600,322 |
| Jan 22, 2026 | 28,900.00 | 29,975.00 | 28,868.00 | 29,621.00 | 28,825.67 | 2.49% | 2,368,469 |
| Jan 21, 2026 | 28,906.00 | 29,094.00 | 28,501.00 | 28,900.00 | 28,124.03 | -0.31% | 1,352,361 |
| Jan 20, 2026 | 28,999.00 | 29,082.00 | 28,617.00 | 28,989.00 | 28,210.64 | 0.43% | 1,828,734 |
| Jan 19, 2026 | 28,900.00 | 28,959.00 | 28,159.00 | 28,865.00 | 28,089.97 | 0.01% | 1,587,836 |
| Jan 16, 2026 | 28,822.00 | 29,101.00 | 28,401.00 | 28,862.00 | 28,087.05 | 0.15% | 3,009,908 |
| Jan 15, 2026 | 28,300.00 | 28,847.00 | 28,300.00 | 28,820.00 | 28,046.18 | 1.84% | 3,416,087 |
| Jan 14, 2026 | 28,350.00 | 28,350.00 | 27,838.00 | 28,300.00 | 27,540.14 | 0.07% | 2,416,454 |
| Jan 13, 2026 | 28,929.00 | 28,941.00 | 28,137.00 | 28,279.00 | 27,519.70 | -2.25% | 3,437,519 |
| Jan 12, 2026 | 29,196.00 | 29,259.00 | 28,555.00 | 28,929.00 | 28,152.25 | -1.35% | 2,770,781 |
| Jan 9, 2026 | 29,231.00 | 29,584.00 | 29,149.00 | 29,324.00 | 28,536.65 | 0.15% | 1,290,652 |
| Jan 8, 2026 | 29,195.00 | 29,525.00 | 29,015.00 | 29,281.00 | 28,494.80 | 0.11% | 1,547,424 |
| Jan 7, 2026 | 29,470.00 | 29,921.00 | 28,906.00 | 29,249.00 | 28,463.66 | -0.75% | 2,777,701 |
| Jan 6, 2026 | 28,600.00 | 29,749.00 | 28,600.00 | 29,470.00 | 28,678.73 | 1.33% | 2,489,392 |
| Jan 5, 2026 | 29,255.00 | 29,263.00 | 28,695.00 | 29,083.00 | 28,302.12 | -0.20% | 1,370,370 |
| Jan 2, 2026 | 29,100.00 | 29,254.00 | 28,721.00 | 29,142.00 | 28,359.53 | 0.35% | 777,873 |
| Dec 31, 2025 | 28,812.00 | 29,040.00 | 28,642.00 | 29,040.00 | 28,260.27 | 0.39% | 495,083 |
| Dec 30, 2025 | 28,535.00 | 29,194.00 | 28,535.00 | 28,926.00 | 28,149.33 | 0.29% | 1,177,717 |
| Dec 29, 2025 | 28,699.00 | 29,300.00 | 28,676.00 | 28,843.00 | 28,068.56 | 0.05% | 955,370 |
| Dec 24, 2025 | 28,560.00 | 28,932.00 | 28,477.00 | 28,830.00 | 28,055.91 | 0.91% | 360,752 |
| Dec 23, 2025 | 28,096.00 | 28,656.00 | 28,049.00 | 28,570.00 | 27,802.89 | 1.22% | 1,023,772 |
| Dec 22, 2025 | 28,500.00 | 28,599.00 | 27,888.00 | 28,226.00 | 27,468.13 | -0.39% | 1,533,472 |
| Dec 19, 2025 | 28,565.00 | 28,737.00 | 27,132.00 | 28,336.00 | 27,575.17 | -0.91% | 8,670,941 |
| Dec 18, 2025 | 28,350.00 | 28,838.00 | 27,987.00 | 28,595.00 | 27,827.22 | 0.70% | 9,818,086 |
| Dec 17, 2025 | 28,200.00 | 28,692.00 | 27,794.00 | 28,396.00 | 27,633.56 | 1.24% | 3,555,722 |
| Dec 15, 2025 | 27,577.00 | 28,356.00 | 27,577.00 | 28,049.00 | 27,295.88 | 1.36% | 2,855,683 |
| Dec 12, 2025 | 27,163.00 | 27,999.00 | 27,163.00 | 27,673.00 | 26,929.98 | 0.38% | 2,419,758 |
| Dec 11, 2025 | 27,176.00 | 27,650.00 | 27,176.00 | 27,568.00 | 26,827.80 | 1.11% | 2,909,948 |
| Dec 10, 2025 | 27,100.00 | 27,350.00 | 27,100.00 | 27,265.00 | 26,532.93 | -0.22% | 1,654,034 |
| Dec 9, 2025 | 27,151.00 | 27,457.00 | 27,025.00 | 27,325.00 | 26,591.32 | 0.35% | 2,176,652 |
| Dec 8, 2025 | 27,754.00 | 27,849.00 | 27,176.00 | 27,230.00 | 26,498.87 | -1.83% | 1,598,408 |
| Dec 5, 2025 | 27,529.00 | 27,798.00 | 27,451.00 | 27,737.00 | 26,992.26 | 0.76% | 1,659,402 |
| Dec 4, 2025 | 27,176.00 | 27,600.00 | 27,123.00 | 27,529.00 | 26,789.84 | 1.58% | 2,737,385 |
| Dec 3, 2025 | 27,096.00 | 27,201.00 | 26,715.00 | 27,100.00 | 26,372.36 | 0.91% | 1,886,311 |
| Dec 2, 2025 | 26,299.00 | 27,038.00 | 26,176.00 | 26,856.00 | 26,134.91 | 2.16% | 2,169,574 |
| Dec 1, 2025 | 26,955.00 | 26,955.00 | 25,900.00 | 26,289.00 | 25,583.14 | -0.28% | 3,064,123 |