Standard Bank Group Limited (SBGOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,100 |
| 20 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 May 2024 | 8.85 | 11.00 | 8.85 | 11.00 | 11.00 | 900 |
| 16 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 400 |
| 15 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 14 May 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 300 |
| 13 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 600 |
| 10 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 100 |
| 09 May 2024 | 10.38 | 10.38 | 9.47 | 9.47 | 9.47 | 1,900 |
| 08 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
| 07 May 2024 | 10.26 | 10.26 | 9.65 | 10.18 | 10.18 | 1,200 |
| 06 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3,900 |
| 03 May 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 400 |
| 02 May 2024 | 9.96 | 9.96 | 9.44 | 9.44 | 9.44 | 700 |
| 01 May 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 30 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 29 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 500 |
| 26 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 25 Apr 2024 | 8.70 | 9.37 | 8.70 | 9.37 | 9.37 | 1,700 |
| 24 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 23 Apr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 600 |
| 22 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 19 Apr 2024 | 8.44 | 9.28 | 8.44 | 9.28 | 9.28 | 900 |
| 18 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 17 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 16 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
| 15 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 100 |
| 12 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 10,700 |
| 11 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 10 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 600 |
| 10 Apr 2024 | 0.397 Dividend | |||||
| 09 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.02 | - |
| 08 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.02 | 1,500 |
| 05 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.92 | 1,200 |
| 04 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.97 | - |
| 03 Apr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.97 | 300 |
| 02 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.24 | - |
| 01 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.24 | 500 |
| 28 Mar 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.65 | 300 |
| 27 Mar 2024 | 9.52 | 10.30 | 9.52 | 10.30 | 9.87 | 800 |
| 26 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| 25 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| 22 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| 21 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| 20 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| 19 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| 18 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| 15 Mar 2024 | 10.44 | 10.44 | 10.26 | 10.26 | 9.83 | 1,300 |
| 14 Mar 2024 | 10.27 | 10.35 | 10.27 | 10.35 | 9.91 | 700 |
| 13 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | - |
| 12 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | - |
| 11 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | 10,800 |
| 08 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 07 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 06 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 05 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 04 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | 100 |
| 01 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 29 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | 2,900 |
| 28 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 27 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 26 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 23 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| 22 Feb 2024 | 11.05 | 11.25 | 11.05 | 11.25 | 10.78 | 600 |
| 21 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.52 | 600 |
| 20 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.70 | - |
| 16 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.70 | 106,800 |
| 15 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.70 | 500 |
| 14 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 13 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 12 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 09 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 08 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 07 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 06 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 05 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 02 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 01 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 31 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 30 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 29 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 26 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 25 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 24 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 23 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 22 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 19 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 18 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 17 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 16 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 12 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 11 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 10 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 09 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 08 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 05 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 04 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 03 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 02 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| 29 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.