Standard Bank Group Limited (NMSE:SNB)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 277.30
+2.01 (0.73%)
At close: Dec 5, 2025
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 273.80 | 275.40 | 273.80 | 275.29 | 275.29 | 1.58% | 3,198 |
| Dec 3, 2025 | 270.34 | 271.00 | 270.34 | 271.00 | 271.00 | 0.91% | 13,358 |
| Dec 2, 2025 | 268.56 | 268.56 | 268.56 | 268.56 | 268.56 | 2.16% | 1 |
| Dec 1, 2025 | 262.89 | 262.89 | 262.89 | 262.89 | 262.89 | -0.28% | 1 |
| Nov 28, 2025 | 265.24 | 265.24 | 263.36 | 263.62 | 263.62 | -0.65% | 8,301 |
| Nov 27, 2025 | 266.05 | 266.05 | 265.35 | 265.35 | 265.35 | -2.09% | 1,971 |
| Nov 26, 2025 | 269.76 | 272.90 | 269.76 | 271.02 | 271.02 | 1.93% | 11,751 |
| Nov 25, 2025 | 265.89 | 265.89 | 265.89 | 265.89 | 265.89 | 0.40% | 1 |
| Nov 24, 2025 | 266.73 | 266.73 | 264.02 | 264.82 | 264.82 | -0.95% | 61 |
| Nov 21, 2025 | 267.36 | 267.36 | 267.36 | 267.36 | 267.36 | -2.42% | 1 |
| Nov 20, 2025 | 273.08 | 274.12 | 273.08 | 274.00 | 274.00 | 0.98% | 9,257 |
| Nov 19, 2025 | 273.55 | 273.55 | 271.33 | 271.33 | 271.33 | -0.71% | 8,897 |
| Nov 18, 2025 | 272.28 | 273.28 | 272.28 | 273.28 | 273.28 | -0.27% | 14,694 |
| Nov 17, 2025 | 275.35 | 275.35 | 274.03 | 274.03 | 274.03 | 1.12% | 2,922 |
| Nov 14, 2025 | 270.00 | 271.00 | 268.48 | 271.00 | 271.00 | -0.15% | 16,555 |
| Nov 13, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 0.61% | 1 |
| Nov 12, 2025 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | 2.99% | 1 |
| Nov 11, 2025 | 261.92 | 261.92 | 261.92 | 261.92 | 261.92 | -0.82% | 1 |
| Nov 10, 2025 | 260.49 | 264.09 | 260.49 | 264.09 | 264.09 | 2.36% | 18,631 |
| Nov 7, 2025 | 256.92 | 258.00 | 256.92 | 258.00 | 258.00 | -2.47% | 74 |
| Nov 6, 2025 | 257.23 | 264.54 | 257.23 | 264.54 | 264.54 | 2.71% | 5,661 |
| Nov 5, 2025 | 257.82 | 257.82 | 257.55 | 257.55 | 257.55 | 1.49% | 2,749 |
| Nov 4, 2025 | 254.24 | 254.24 | 250.89 | 253.77 | 253.77 | -0.65% | 21,114 |
| Nov 3, 2025 | 255.79 | 255.79 | 255.42 | 255.42 | 255.42 | 0.34% | 49 |
| Oct 31, 2025 | 256.25 | 256.25 | 254.56 | 254.56 | 254.56 | 0.47% | 576 |
| Oct 30, 2025 | 253.37 | 253.37 | 253.37 | 253.37 | 253.37 | -1.34% | 1 |
| Oct 29, 2025 | 256.81 | 256.81 | 256.81 | 256.81 | 256.81 | -0.64% | 1 |
| Oct 28, 2025 | 259.00 | 259.00 | 257.93 | 258.47 | 258.47 | 2.13% | 14,117 |
| Oct 27, 2025 | 253.07 | 253.07 | 253.07 | 253.07 | 253.07 | -1.21% | 1 |
| Oct 24, 2025 | 255.28 | 256.25 | 255.28 | 256.17 | 256.17 | -0.40% | 2,672 |
| Oct 23, 2025 | 254.93 | 257.19 | 254.93 | 257.19 | 257.19 | - | 49,006 |
| Oct 22, 2025 | 256.64 | 257.19 | 256.64 | 257.19 | 257.19 | 0.91% | 4,148 |
| Oct 21, 2025 | 252.70 | 254.86 | 252.67 | 254.86 | 254.86 | 0.88% | 12,360 |
| Oct 20, 2025 | 252.63 | 252.63 | 252.63 | 252.63 | 252.63 | 0.33% | 1 |
| Oct 17, 2025 | 248.39 | 251.79 | 247.27 | 251.79 | 251.79 | -0.83% | 1,327 |
| Oct 16, 2025 | 254.55 | 254.55 | 253.76 | 253.90 | 253.90 | -0.02% | 9,914 |
| Oct 15, 2025 | 255.36 | 255.36 | 253.28 | 253.96 | 253.96 | 0.38% | 1,815 |
| Oct 14, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.40% | 1 |
| Oct 13, 2025 | 253.03 | 254.02 | 253.03 | 254.02 | 254.02 | -0.77% | 173 |
| Oct 10, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.40% | 1 |
| Oct 9, 2025 | 252.44 | 252.46 | 252.44 | 252.46 | 252.46 | 1.93% | 2,233 |
| Oct 8, 2025 | 247.34 | 247.67 | 247.34 | 247.67 | 247.67 | 0.71% | 3,718 |
| Oct 7, 2025 | 247.71 | 247.71 | 245.76 | 245.92 | 245.92 | -1.37% | 10,132 |
| Oct 6, 2025 | 248.48 | 249.34 | 248.43 | 249.34 | 249.34 | 1.16% | 6,346 |
| Oct 3, 2025 | 245.87 | 246.49 | 245.87 | 246.49 | 246.49 | 2.70% | 2,000 |
| Oct 2, 2025 | 240.11 | 240.11 | 240.01 | 240.01 | 240.01 | -0.26% | 31,146 |
| Oct 1, 2025 | 238.10 | 240.63 | 238.10 | 240.63 | 240.63 | 1.79% | 344 |
| Sep 30, 2025 | 235.98 | 236.39 | 235.91 | 236.39 | 236.39 | 0.47% | 10,289 |
| Sep 29, 2025 | 234.23 | 235.29 | 234.23 | 235.29 | 235.29 | -0.47% | 1,393 |
| Sep 26, 2025 | 234.92 | 237.54 | 234.92 | 236.40 | 236.40 | -0.43% | 1,926 |
| Sep 25, 2025 | 238.59 | 238.59 | 237.41 | 237.41 | 237.41 | -1.39% | 197 |
| Sep 23, 2025 | 240.69 | 240.75 | 240.58 | 240.75 | 240.75 | -0.10% | 5,693 |
| Sep 22, 2025 | 239.13 | 242.75 | 239.13 | 240.99 | 240.99 | -1.26% | 4,634 |
| Sep 19, 2025 | 242.65 | 244.06 | 242.65 | 244.06 | 244.06 | 0.35% | 979 |
| Sep 18, 2025 | 245.13 | 245.13 | 243.20 | 243.20 | 243.20 | 0.73% | 14,062 |
| Sep 17, 2025 | 241.43 | 241.43 | 241.43 | 241.43 | 241.43 | 0.62% | 1 |
| Sep 16, 2025 | 239.94 | 239.94 | 239.94 | 239.94 | 239.94 | 0.70% | 1 |
| Sep 15, 2025 | 238.97 | 238.97 | 238.28 | 238.28 | 238.28 | -0.43% | 7,937 |
| Sep 12, 2025 | 239.31 | 239.31 | 239.31 | 239.31 | 239.31 | 0.24% | 1 |
| Sep 11, 2025 | 237.19 | 238.74 | 236.74 | 238.74 | 238.74 | 1.03% | 2,433 |
| Sep 10, 2025 | 238.00 | 238.17 | 236.31 | 236.31 | 236.31 | -3.86% | 3,461 |
| Sep 9, 2025 | 247.70 | 248.52 | 245.81 | 245.81 | 237.64 | -0.28% | 32,782 |
| Sep 8, 2025 | 244.97 | 246.50 | 244.96 | 246.50 | 238.31 | 2.08% | 65,605 |
| Sep 5, 2025 | 240.59 | 241.48 | 239.67 | 241.48 | 233.45 | 1.64% | 5,225 |
| Sep 4, 2025 | 238.22 | 238.46 | 237.59 | 237.59 | 229.69 | -0.97% | 4,287 |
| Sep 3, 2025 | 239.92 | 239.92 | 239.92 | 239.92 | 231.95 | -1.30% | 1 |
| Sep 2, 2025 | 243.07 | 243.07 | 243.07 | 243.07 | 234.99 | -1.45% | 1 |
| Sep 1, 2025 | 247.32 | 247.32 | 246.65 | 246.65 | 238.45 | -0.89% | 74 |
| Aug 29, 2025 | 249.89 | 249.89 | 248.86 | 248.86 | 240.59 | -0.93% | 941 |
| Aug 28, 2025 | 251.85 | 251.85 | 251.19 | 251.19 | 242.84 | 1.13% | 2,880 |
| Aug 27, 2025 | 247.94 | 248.39 | 247.94 | 248.39 | 240.13 | 0.65% | 5,496 |
| Aug 26, 2025 | 247.07 | 247.07 | 246.78 | 246.78 | 238.58 | -1.49% | 2,023 |
| Aug 25, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 242.17 | -1.76% | 1 |
| Aug 22, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 246.52 | 2.29% | 2,776 |
| Aug 21, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 241.01 | -0.74% | 1 |
| Aug 20, 2025 | 252.25 | 252.25 | 251.17 | 251.17 | 242.82 | 0.40% | 976 |
| Aug 19, 2025 | 250.17 | 250.17 | 250.17 | 250.17 | 241.86 | 1.06% | 1 |
| Aug 18, 2025 | 247.73 | 248.60 | 247.55 | 247.55 | 239.32 | -1.14% | 2,306 |
| Aug 15, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 242.08 | 0.52% | 1 |
| Aug 14, 2025 | 249.11 | 249.11 | 249.11 | 249.11 | 240.83 | 2.93% | 1 |
| Aug 13, 2025 | 240.43 | 242.02 | 240.43 | 242.02 | 233.98 | 2.36% | 126 |
| Aug 12, 2025 | 234.13 | 236.43 | 233.95 | 236.43 | 228.57 | 1.69% | 9,847 |
| Aug 11, 2025 | 233.69 | 233.69 | 232.50 | 232.50 | 224.77 | 0.73% | 4,001 |
| Aug 8, 2025 | 230.82 | 230.82 | 230.82 | 230.82 | 223.15 | 0.79% | 1,091 |
| Aug 7, 2025 | 228.62 | 229.15 | 228.62 | 229.00 | 221.39 | 0.11% | 20,047 |
| Aug 6, 2025 | 227.61 | 228.75 | 227.61 | 228.75 | 221.15 | -0.43% | 1,372 |
| Aug 5, 2025 | 228.44 | 229.74 | 228.44 | 229.74 | 222.10 | -0.94% | 349 |
| Aug 4, 2025 | 229.77 | 231.92 | 229.77 | 231.92 | 224.21 | -0.71% | 2,998 |
| Aug 1, 2025 | 232.97 | 233.57 | 232.97 | 233.57 | 225.81 | -0.36% | 170 |
| Jul 31, 2025 | 234.41 | 234.41 | 234.41 | 234.41 | 226.62 | 0.40% | 358 |
| Jul 30, 2025 | 233.11 | 233.47 | 233.11 | 233.47 | 225.71 | 0.99% | 51,404 |
| Jul 29, 2025 | 231.17 | 231.17 | 231.17 | 231.17 | 223.49 | 0.62% | 2 |
| Jul 28, 2025 | 229.68 | 229.74 | 229.64 | 229.74 | 222.10 | 0.57% | 7,024 |
| Jul 25, 2025 | 227.74 | 228.81 | 227.74 | 228.44 | 220.85 | -1.11% | 700 |
| Jul 24, 2025 | 229.53 | 231.01 | 229.53 | 231.01 | 223.33 | 0.66% | 436 |
| Jul 23, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 221.87 | 0.65% | 1,148 |
| Jul 22, 2025 | 228.01 | 228.01 | 228.01 | 228.01 | 220.43 | -1.17% | 1 |
| Jul 21, 2025 | 231.84 | 232.20 | 230.70 | 230.70 | 223.03 | -0.59% | 3,303 |
| Jul 18, 2025 | 229.43 | 232.06 | 228.00 | 232.06 | 224.35 | 2.23% | 31,218 |
| Jul 17, 2025 | 225.17 | 226.99 | 224.59 | 226.99 | 219.45 | 1.48% | 156,904 |