Standard Bank Group Limited (SBGOF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:53AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3,900 |
| May 03, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 400 |
| May 02, 2024 | 9.96 | 9.96 | 9.44 | 9.44 | 9.44 | 700 |
| May 01, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Apr 30, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Apr 29, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 500 |
| Apr 26, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Apr 25, 2024 | 8.70 | 9.37 | 8.70 | 9.37 | 9.37 | 1,700 |
| Apr 24, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Apr 23, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 600 |
| Apr 22, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Apr 19, 2024 | 8.44 | 9.28 | 8.44 | 9.28 | 9.28 | 900 |
| Apr 18, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Apr 17, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Apr 16, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
| Apr 15, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 100 |
| Apr 12, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 10,700 |
| Apr 11, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Apr 10, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 600 |
| Apr 10, 2024 | 0.397 Dividend | |||||
| Apr 09, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.02 | - |
| Apr 08, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.02 | 1,500 |
| Apr 05, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.92 | 1,200 |
| Apr 04, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.97 | - |
| Apr 03, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.97 | 300 |
| Apr 02, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.24 | - |
| Apr 01, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.24 | 500 |
| Mar 28, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 9.65 | 300 |
| Mar 27, 2024 | 9.52 | 10.30 | 9.52 | 10.30 | 9.87 | 800 |
| Mar 26, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| Mar 25, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| Mar 22, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| Mar 21, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| Mar 20, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| Mar 19, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| Mar 18, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | - |
| Mar 15, 2024 | 10.44 | 10.44 | 10.26 | 10.26 | 9.83 | 1,300 |
| Mar 14, 2024 | 10.27 | 10.35 | 10.27 | 10.35 | 9.91 | 700 |
| Mar 13, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | - |
| Mar 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | - |
| Mar 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | 10,800 |
| Mar 08, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Mar 07, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Mar 06, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Mar 05, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Mar 04, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | 100 |
| Mar 01, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Feb 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | 2,900 |
| Feb 28, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Feb 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Feb 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Feb 23, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | - |
| Feb 22, 2024 | 11.05 | 11.25 | 11.05 | 11.25 | 10.78 | 600 |
| Feb 21, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.52 | 600 |
| Feb 20, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.70 | - |
| Feb 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.70 | 106,800 |
| Feb 15, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.70 | 500 |
| Feb 14, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 13, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 12, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 09, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 08, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 07, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 06, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 05, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 02, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Feb 01, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 31, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 30, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 29, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 26, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 25, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 24, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 23, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 22, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 16, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 12, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 11, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 10, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 09, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 08, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 05, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 04, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 03, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Jan 02, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | - |
| Dec 29, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.50 | 1,100 |
| Dec 28, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 27, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 26, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 22, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 21, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 20, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 19, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 18, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 15, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 14, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| Dec 13, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 9.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.