Standard Bank Group Limited (NMSE:SNB)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 320.42
-0.91 (-0.28%)
At close: Mar 2, 2026
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 318.22 | 320.42 | 318.22 | 320.42 | 320.42 | -0.28% | 25,112 |
| Feb 27, 2026 | 321.33 | 321.33 | 321.33 | 321.33 | 321.33 | -1.19% | 1 |
| Feb 26, 2026 | 324.39 | 325.37 | 324.39 | 325.19 | 325.19 | 1.01% | 2,769 |
| Feb 25, 2026 | 321.34 | 321.94 | 320.26 | 321.94 | 321.94 | -0.53% | 3,779 |
| Feb 24, 2026 | 321.81 | 323.65 | 321.81 | 323.65 | 323.65 | 0.51% | 3,160 |
| Feb 23, 2026 | 319.55 | 322.02 | 319.55 | 322.02 | 322.02 | 0.62% | 9,553 |
| Feb 20, 2026 | 320.03 | 320.03 | 320.03 | 320.03 | 320.03 | -1.38% | 1 |
| Feb 19, 2026 | 324.25 | 324.50 | 324.25 | 324.50 | 324.50 | 0.07% | 3,816 |
| Feb 18, 2026 | 324.28 | 324.28 | 324.28 | 324.28 | 324.28 | 2.14% | 1 |
| Feb 17, 2026 | 314.80 | 317.48 | 314.80 | 317.48 | 317.48 | 0.62% | 582 |
| Feb 16, 2026 | 315.52 | 315.52 | 315.52 | 315.52 | 315.52 | 0.57% | 166 |
| Feb 13, 2026 | 313.72 | 313.72 | 313.72 | 313.72 | 313.72 | -0.02% | 1 |
| Feb 12, 2026 | 311.78 | 313.77 | 311.78 | 313.77 | 313.77 | 0.52% | 3,430 |
| Feb 11, 2026 | 308.97 | 312.15 | 308.97 | 312.15 | 312.15 | -0.04% | 6,717 |
| Feb 10, 2026 | 312.27 | 312.27 | 312.27 | 312.27 | 312.27 | 1.10% | 1 |
| Feb 9, 2026 | 309.25 | 309.25 | 308.11 | 308.87 | 308.87 | -0.18% | 959 |
| Feb 6, 2026 | 308.90 | 309.44 | 308.90 | 309.44 | 309.44 | -0.20% | 3,068 |
| Feb 5, 2026 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | 0.52% | 1 |
| Feb 4, 2026 | 309.07 | 309.07 | 308.45 | 308.45 | 308.45 | -0.36% | 6,492 |
| Feb 3, 2026 | 308.83 | 309.70 | 307.89 | 309.55 | 309.55 | 1.01% | 69,952 |
| Feb 2, 2026 | 305.22 | 306.44 | 302.37 | 306.44 | 306.44 | 2.58% | 40,789 |
| Jan 30, 2026 | 303.18 | 303.18 | 298.73 | 298.73 | 298.73 | -0.08% | 4,731 |
| Jan 29, 2026 | 299.77 | 299.77 | 298.96 | 298.96 | 298.96 | 0.77% | 4,748 |
| Jan 28, 2026 | 296.69 | 296.69 | 296.69 | 296.69 | 296.69 | -1.14% | 1 |
| Jan 27, 2026 | 301.57 | 301.98 | 300.10 | 300.10 | 300.10 | 0.70% | 70,707 |
| Jan 26, 2026 | 294.91 | 298.00 | 294.91 | 298.00 | 298.00 | 0.73% | 8,088 |
| Jan 23, 2026 | 297.01 | 297.30 | 295.84 | 295.84 | 295.84 | -0.12% | 4,770 |
| Jan 22, 2026 | 296.21 | 296.21 | 296.21 | 296.21 | 296.21 | 2.49% | 1 |
| Jan 21, 2026 | 288.66 | 289.00 | 288.66 | 289.00 | 289.00 | -0.31% | 1,411 |
| Jan 20, 2026 | 289.89 | 289.89 | 289.89 | 289.89 | 289.89 | 0.43% | 1 |
| Jan 19, 2026 | 286.70 | 288.65 | 286.70 | 288.65 | 288.65 | 0.01% | 19,152 |
| Jan 16, 2026 | 288.62 | 288.62 | 288.62 | 288.62 | 288.62 | 0.15% | 960 |
| Jan 15, 2026 | 287.13 | 288.20 | 286.35 | 288.20 | 288.20 | 1.84% | 23,782 |
| Jan 14, 2026 | 281.03 | 283.00 | 280.59 | 283.00 | 283.00 | 0.07% | 5,551 |
| Jan 13, 2026 | 284.43 | 284.43 | 282.79 | 282.79 | 282.79 | -2.25% | 2,591 |
| Jan 12, 2026 | 287.17 | 289.29 | 286.48 | 289.29 | 289.29 | -1.35% | 1,998 |
| Jan 9, 2026 | 291.77 | 293.24 | 291.77 | 293.24 | 293.24 | 0.15% | 91 |
| Jan 8, 2026 | 291.50 | 292.81 | 291.33 | 292.81 | 292.81 | 0.11% | 23,641 |
| Jan 7, 2026 | 292.89 | 292.96 | 292.49 | 292.49 | 292.49 | -0.75% | 7,972 |
| Jan 6, 2026 | 294.76 | 294.76 | 294.70 | 294.70 | 294.70 | 1.33% | 214 |
| Jan 5, 2026 | 288.78 | 290.83 | 287.72 | 290.83 | 290.83 | -0.20% | 19,483 |
| Jan 2, 2026 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | 0.35% | 1 |
| Dec 31, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | 0.39% | 1 |
| Dec 30, 2025 | 288.33 | 289.26 | 288.33 | 289.26 | 289.26 | 0.29% | 217 |
| Dec 29, 2025 | 288.25 | 288.43 | 288.25 | 288.43 | 288.43 | 0.05% | 110 |
| Dec 24, 2025 | 288.41 | 288.41 | 288.30 | 288.30 | 288.30 | 0.91% | 2,552 |
| Dec 23, 2025 | 284.96 | 285.70 | 284.96 | 285.70 | 285.70 | 1.22% | 886 |
| Dec 22, 2025 | 282.26 | 282.26 | 282.26 | 282.26 | 282.26 | -0.39% | 1 |
| Dec 19, 2025 | 286.00 | 286.00 | 283.02 | 283.36 | 283.36 | -0.91% | 122,457 |
| Dec 18, 2025 | 287.59 | 287.59 | 285.95 | 285.95 | 285.95 | 0.70% | 4,295 |
| Dec 17, 2025 | 284.81 | 284.81 | 283.93 | 283.96 | 283.96 | 1.24% | 361,228 |
| Dec 15, 2025 | 281.24 | 281.24 | 280.49 | 280.49 | 280.49 | 1.36% | 73,754 |
| Dec 12, 2025 | 279.20 | 279.20 | 276.73 | 276.73 | 276.73 | 0.38% | 605 |
| Dec 11, 2025 | 272.82 | 275.68 | 272.82 | 275.68 | 275.68 | 1.11% | 3,754 |
| Dec 10, 2025 | 272.00 | 272.65 | 272.00 | 272.65 | 272.65 | -0.22% | 6,651 |
| Dec 9, 2025 | 273.95 | 273.95 | 272.56 | 273.25 | 273.25 | 0.35% | 3,067 |
| Dec 8, 2025 | 276.65 | 277.02 | 272.30 | 272.30 | 272.30 | -1.80% | 5,717 |
| Dec 5, 2025 | 277.20 | 277.30 | 277.20 | 277.30 | 277.30 | 0.73% | 1,727 |
| 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 |