Other OTC - Delayed Quote USD

Standard Bank Group Limited (SGBLY)

9.30 +0.11 (+1.20%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.20 9.33 9.16 9.30 9.30 40,300
Apr 25, 2024 9.13 9.19 9.04 9.19 9.19 40,800
Apr 24, 2024 9.11 9.11 9.01 9.01 9.01 58,400
Apr 23, 2024 8.93 9.03 8.93 8.96 8.96 44,100
Apr 22, 2024 8.83 8.92 8.80 8.90 8.90 24,200
Apr 19, 2024 8.79 8.88 8.69 8.70 8.70 42,900
Apr 18, 2024 8.82 8.84 8.70 8.70 8.70 43,200
Apr 17, 2024 8.95 8.95 8.74 8.78 8.78 64,600
Apr 16, 2024 9.13 9.19 9.00 9.05 9.05 76,700
Apr 15, 2024 9.24 9.34 9.12 9.12 9.12 220,000
Apr 12, 2024 9.16 9.28 9.10 9.14 9.14 59,000
Apr 11, 2024 0.39 Dividend
Apr 11, 2024 9.40 9.52 9.29 9.42 9.42 18,200
Apr 10, 2024 9.93 9.94 9.70 9.89 9.50 10,500
Apr 9, 2024 9.95 10.00 9.90 9.92 9.53 28,400
Apr 8, 2024 9.67 9.81 9.59 9.59 9.21 7,200
Apr 5, 2024 9.43 9.81 9.43 9.77 9.39 22,900
Apr 4, 2024 9.75 9.90 9.69 9.79 9.41 12,400
Apr 3, 2024 9.73 9.86 9.59 9.86 9.47 20,100
Apr 2, 2024 9.83 9.86 9.77 9.80 9.42 23,100
Apr 1, 2024 9.75 9.81 9.70 9.75 9.37 10,300
Mar 28, 2024 9.75 9.91 9.75 9.75 9.37 10,900
Mar 27, 2024 9.86 9.95 9.78 9.82 9.44 8,600
Mar 26, 2024 9.87 9.90 9.80 9.90 9.51 21,500
Mar 25, 2024 9.82 9.96 9.75 9.94 9.55 22,100
Mar 22, 2024 9.79 9.84 9.72 9.84 9.45 175,300
Mar 21, 2024 10.02 10.39 9.94 10.05 9.66 9,300
Mar 20, 2024 10.00 10.10 9.85 10.05 9.66 68,700
Mar 19, 2024 9.83 9.91 9.79 9.82 9.44 24,200
Mar 18, 2024 9.87 9.88 9.77 9.77 9.39 14,100
Mar 15, 2024 10.08 10.13 9.94 10.04 9.65 9,600
Mar 14, 2024 10.02 10.09 9.95 9.95 9.56 5,700
Mar 13, 2024 10.74 10.84 10.68 10.78 10.36 3,600
Mar 12, 2024 10.69 10.78 10.54 10.78 10.36 13,200
Mar 11, 2024 10.62 10.77 10.59 10.77 10.35 11,500
Mar 8, 2024 10.68 10.71 10.48 10.48 10.07 10,500
Mar 7, 2024 10.73 10.83 10.48 10.80 10.38 11,000
Mar 6, 2024 10.73 10.85 10.73 10.73 10.31 16,800
Mar 5, 2024 10.46 10.73 10.46 10.56 10.15 17,200
Mar 4, 2024 11.01 11.01 10.78 10.92 10.49 4,900
Mar 1, 2024 10.98 11.00 10.81 10.86 10.44 10,000
Feb 29, 2024 10.54 10.65 10.45 10.62 10.20 32,600
Feb 28, 2024 10.67 10.69 10.55 10.55 10.14 10,400
Feb 27, 2024 10.75 10.84 10.65 10.84 10.42 15,700
Feb 26, 2024 10.70 10.76 10.64 10.74 10.32 8,300
Feb 23, 2024 10.74 10.80 10.70 10.80 10.38 6,500
Feb 22, 2024 10.90 10.93 10.78 10.82 10.40 107,700
Feb 21, 2024 10.96 10.99 10.87 10.89 10.46 12,200
Feb 20, 2024 10.86 10.94 10.81 10.94 10.51 9,900
Feb 16, 2024 11.07 11.15 10.98 11.13 10.69 28,400
Feb 15, 2024 10.83 10.83 10.72 10.83 10.41 13,500
Feb 14, 2024 10.56 10.75 10.56 10.75 10.33 13,300
Feb 13, 2024 10.50 10.56 10.34 10.34 9.94 9,600
Feb 12, 2024 10.46 10.69 10.46 10.69 10.27 12,400
Feb 9, 2024 10.41 10.49 10.41 10.47 10.06 9,900
Feb 8, 2024 10.48 10.49 10.34 10.34 9.94 8,300
Feb 7, 2024 10.42 10.50 10.40 10.49 10.08 6,400
Feb 6, 2024 10.52 10.75 10.51 10.75 10.33 12,300
Feb 5, 2024 10.54 10.64 10.46 10.47 10.06 18,100
Feb 2, 2024 10.65 10.72 10.58 10.58 10.17 259,600
Feb 1, 2024 10.68 10.72 10.61 10.70 10.28 9,600
Jan 31, 2024 10.68 10.82 10.58 10.58 10.17 7,200
Jan 30, 2024 10.60 10.67 10.51 10.62 10.20 10,400
Jan 29, 2024 10.75 10.75 10.55 10.65 10.23 10,200
Jan 26, 2024 10.77 10.85 10.68 10.85 10.43 6,800
Jan 25, 2024 10.55 10.60 10.40 10.56 10.15 28,300
Jan 24, 2024 10.62 10.62 10.40 10.51 10.10 20,000
Jan 23, 2024 10.43 10.50 10.31 10.31 9.91 18,800
Jan 22, 2024 10.33 10.39 10.24 10.38 9.97 7,300
Jan 19, 2024 10.43 10.49 10.40 10.49 10.08 11,500
Jan 18, 2024 10.45 10.54 10.36 10.54 10.13 14,700
Jan 17, 2024 10.30 10.35 10.11 10.24 9.84 14,900
Jan 16, 2024 10.63 10.66 10.43 10.50 10.09 44,800
Jan 12, 2024 11.19 11.24 11.07 11.07 10.64 12,000
Jan 11, 2024 11.01 11.07 11.01 11.02 10.59 12,700
Jan 10, 2024 11.19 11.19 10.98 11.02 10.59 14,300
Jan 9, 2024 11.19 11.26 11.16 11.26 10.82 25,800
Jan 8, 2024 10.89 11.26 10.89 11.05 10.62 6,900
Jan 5, 2024 10.82 11.11 10.82 11.05 10.62 6,500
Jan 4, 2024 10.93 11.02 10.93 11.01 10.58 25,400
Jan 3, 2024 10.91 10.96 10.87 10.94 10.51 11,300
Jan 2, 2024 11.50 11.50 11.19 11.23 10.79 10,800
Dec 29, 2023 11.36 11.41 11.33 11.37 10.93 7,200
Dec 28, 2023 11.22 11.25 11.14 11.19 10.75 11,300
Dec 27, 2023 11.11 11.36 11.11 11.36 10.92 19,800
Dec 26, 2023 10.68 11.12 10.68 10.83 10.41 21,900
Dec 22, 2023 11.00 11.11 10.93 11.11 10.68 22,500
Dec 21, 2023 10.64 10.84 10.64 10.71 10.29 66,100
Dec 20, 2023 10.79 10.84 10.69 10.71 10.29 40,300
Dec 19, 2023 10.53 10.70 10.53 10.55 10.14 6,700
Dec 18, 2023 10.48 10.52 10.45 10.52 10.11 8,100
Dec 15, 2023 11.04 11.11 10.93 11.01 10.58 20,500
Dec 14, 2023 10.99 11.11 10.95 10.98 10.55 10,500
Dec 13, 2023 10.11 10.54 10.11 10.54 10.13 17,600
Dec 12, 2023 10.19 10.26 10.05 10.19 9.79 26,700
Dec 11, 2023 10.22 10.34 10.16 10.24 9.84 16,600
Dec 8, 2023 10.13 10.35 10.13 10.14 9.74 19,000
Dec 7, 2023 10.43 10.47 10.34 10.36 9.95 3,200
Dec 6, 2023 10.61 10.70 10.56 10.61 10.19 7,300
Dec 5, 2023 10.53 10.58 10.45 10.55 10.14 8,700
Dec 4, 2023 10.71 10.84 10.64 10.64 10.22 10,000
Dec 1, 2023 10.71 10.89 10.66 10.89 10.46 11,600
Nov 30, 2023 10.76 10.77 10.63 10.67 10.25 8,600
Nov 29, 2023 10.74 10.89 10.57 10.58 10.17 8,400
Nov 28, 2023 10.63 10.82 10.63 10.82 10.40 8,800
Nov 27, 2023 10.61 10.63 10.56 10.63 10.21 3,300
Nov 24, 2023 10.55 10.72 10.55 10.63 10.21 4,800
Nov 22, 2023 10.50 10.50 10.33 10.44 10.03 11,400
Nov 21, 2023 10.79 10.84 10.55 10.55 10.14 91,700
Nov 20, 2023 10.84 10.84 10.62 10.75 10.33 8,300
Nov 17, 2023 10.57 10.63 10.48 10.62 10.20 8,500
Nov 16, 2023 10.55 10.72 10.55 10.72 10.30 8,100
Nov 15, 2023 10.93 11.06 10.92 10.95 10.52 10,200
Nov 14, 2023 10.61 10.90 10.58 10.65 10.23 17,100
Nov 13, 2023 10.29 10.37 10.27 10.27 9.87 44,800
Nov 10, 2023 10.29 10.39 10.29 10.36 9.95 5,500
Nov 9, 2023 10.41 10.45 10.16 10.16 9.76 9,300
Nov 8, 2023 10.37 10.47 10.29 10.47 10.06 22,300
Nov 7, 2023 10.31 10.47 10.25 10.32 9.92 19,100
Nov 6, 2023 10.60 10.70 10.50 10.50 10.09 12,800
Nov 3, 2023 10.69 10.77 10.61 10.77 10.35 6,000
Nov 2, 2023 10.17 10.44 10.17 10.22 9.82 10,000
Nov 1, 2023 9.86 9.99 9.75 9.99 9.60 10,300
Oct 31, 2023 9.78 9.91 9.71 9.76 9.38 33,500
Oct 30, 2023 9.77 9.88 9.70 9.88 9.49 9,900
Oct 27, 2023 9.74 9.82 9.61 9.61 9.23 10,000
Oct 26, 2023 9.69 9.89 9.62 9.66 9.28 11,300
Oct 25, 2023 9.61 9.78 9.59 9.59 9.21 15,400
Oct 24, 2023 9.70 9.90 9.70 9.81 9.43 25,100
Oct 23, 2023 9.88 9.92 9.84 9.89 9.50 6,400
Oct 20, 2023 9.69 9.88 9.69 9.70 9.32 9,800
Oct 19, 2023 10.12 10.16 10.02 10.16 9.76 5,100
Oct 18, 2023 10.06 10.10 9.93 10.09 9.70 8,100
Oct 17, 2023 10.27 10.29 10.19 10.19 9.79 19,400
Oct 16, 2023 9.88 10.10 9.88 10.09 9.70 24,100
Oct 13, 2023 9.94 9.97 9.77 9.80 9.42 13,100
Oct 12, 2023 10.01 10.11 9.79 9.96 9.57 6,400
Oct 11, 2023 9.99 10.27 9.99 10.02 9.63 14,700
Oct 10, 2023 9.93 10.07 9.92 10.06 9.67 19,900
Oct 9, 2023 9.52 9.58 9.52 9.58 9.21 9,600
Oct 6, 2023 9.61 9.79 9.61 9.70 9.32 9,800
Oct 5, 2023 9.55 9.58 9.44 9.53 9.16 11,800
Oct 4, 2023 9.37 9.46 9.36 9.36 8.99 18,100
Oct 3, 2023 9.46 9.51 9.37 9.50 9.13 18,600
Oct 2, 2023 9.51 9.60 9.39 9.40 9.03 14,400
Sep 29, 2023 9.74 9.82 9.65 9.65 9.27 6,800
Sep 28, 2023 9.63 9.80 9.59 9.68 9.30 21,700
Sep 27, 2023 9.59 9.66 9.52 9.56 9.19 21,400
Sep 26, 2023 9.73 9.80 9.60 9.66 9.28 22,500
Sep 25, 2023 9.96 9.99 9.84 9.84 9.45 8,600
Sep 22, 2023 9.94 10.03 9.86 9.86 9.47 46,500
Sep 21, 2023 9.83 10.00 9.75 9.75 9.37 48,600
Sep 20, 2023 9.91 10.00 9.88 9.88 9.49 28,300
Sep 19, 2023 9.49 9.67 9.49 9.49 9.12 30,200
Sep 18, 2023 9.32 9.32 9.25 9.28 8.92 29,300
Sep 15, 2023 9.29 9.41 9.23 9.26 8.90 27,900
Sep 14, 2023 0.36 Dividend
Sep 14, 2023 9.49 9.63 9.49 9.63 9.25 8,900
Sep 13, 2023 9.93 10.24 9.93 10.22 9.47 13,800
Sep 12, 2023 10.33 10.33 10.04 10.24 9.49 12,600
Sep 11, 2023 10.31 10.37 10.18 10.36 9.60 8,000
Sep 8, 2023 9.99 10.17 9.99 10.00 9.27 8,600
Sep 7, 2023 10.06 10.07 9.90 9.90 9.17 11,200
Sep 6, 2023 10.19 10.19 10.02 10.02 9.29 18,200
Sep 5, 2023 10.05 10.22 10.05 10.22 9.47 11,500
Sep 1, 2023 10.40 10.40 10.17 10.17 9.42 20,200
Aug 31, 2023 10.32 10.36 10.15 10.32 9.56 15,400
Aug 30, 2023 10.65 10.73 10.52 10.54 9.77 17,100
Aug 29, 2023 10.54 10.76 10.54 10.76 9.97 16,200
Aug 28, 2023 10.65 10.79 10.65 10.69 9.91 4,700
Aug 25, 2023 10.70 10.75 10.57 10.75 9.96 7,800
Aug 24, 2023 10.54 10.66 10.50 10.58 9.80 13,800
Aug 23, 2023 10.59 10.76 10.59 10.76 9.97 13,800
Aug 22, 2023 10.50 10.50 10.27 10.34 9.58 40,100
Aug 21, 2023 10.19 10.30 10.14 10.27 9.52 16,400
Aug 18, 2023 9.91 10.07 9.91 10.07 9.33 13,500
Aug 17, 2023 10.11 10.17 10.04 10.16 9.42 19,800
Aug 16, 2023 10.08 10.17 10.01 10.17 9.42 35,100
Aug 15, 2023 9.91 10.08 9.91 10.05 9.31 23,800
Aug 14, 2023 10.32 10.32 10.02 10.15 9.41 31,200
Aug 11, 2023 10.41 10.50 10.31 10.45 9.68 7,400
Aug 10, 2023 10.50 10.56 10.42 10.42 9.66 9,000
Aug 9, 2023 10.24 10.42 10.24 10.36 9.60 16,800
Aug 8, 2023 10.24 10.42 10.19 10.42 9.66 16,400
Aug 7, 2023 10.40 10.50 10.36 10.50 9.73 11,500
Aug 4, 2023 10.47 10.61 10.43 10.43 9.67 17,900
Aug 3, 2023 9.75 9.89 9.75 9.86 9.14 21,900
Aug 2, 2023 10.00 10.06 9.95 10.05 9.31 33,600
Aug 1, 2023 10.50 10.56 10.48 10.56 9.79 11,300
Jul 31, 2023 10.76 10.80 10.70 10.80 10.01 17,900
Jul 28, 2023 10.81 10.92 10.76 10.92 10.12 4,600
Jul 27, 2023 10.90 10.98 10.79 10.81 10.02 6,800
Jul 26, 2023 10.66 10.84 10.66 10.84 10.05 8,800
Jul 25, 2023 10.64 10.74 10.63 10.66 9.88 8,100
Jul 24, 2023 10.56 10.66 10.51 10.63 9.85 12,000
Jul 21, 2023 10.54 10.54 10.26 10.34 9.58 19,700
Jul 20, 2023 10.38 10.45 10.32 10.44 9.68 10,800
Jul 19, 2023 10.51 10.51 10.34 10.46 9.69 23,000
Jul 18, 2023 10.42 10.55 10.38 10.49 9.72 14,300
Jul 17, 2023 10.10 10.37 10.10 10.37 9.61 30,100
Jul 14, 2023 10.23 10.24 10.15 10.24 9.49 25,700
Jul 13, 2023 10.25 10.33 10.25 10.32 9.56 9,600
Jul 12, 2023 9.86 9.97 9.82 9.97 9.24 7,900
Jul 11, 2023 9.54 9.60 9.46 9.60 8.90 24,500
Jul 10, 2023 9.39 9.46 9.37 9.45 8.76 14,700
Jul 7, 2023 9.32 9.58 9.32 9.58 8.88 34,400
Jul 6, 2023 9.40 9.41 9.10 9.32 8.64 33,800
Jul 5, 2023 9.63 9.74 9.45 9.64 8.93 15,500
Jul 3, 2023 9.56 9.63 9.49 9.58 8.88 10,600
Jun 30, 2023 9.48 9.61 9.48 9.55 8.85 22,200
Jun 29, 2023 9.35 9.46 9.25 9.38 8.69 25,300
Jun 28, 2023 9.36 9.49 9.28 9.31 8.63 9,600
Jun 27, 2023 9.33 9.52 9.33 9.52 8.82 22,000
Jun 26, 2023 9.30 9.38 9.23 9.33 8.65 30,400
Jun 23, 2023 9.18 9.39 9.18 9.22 8.54 25,600
Jun 22, 2023 9.57 9.57 9.40 9.45 8.76 20,600
Jun 21, 2023 9.56 9.73 9.55 9.64 8.93 8,700
Jun 20, 2023 9.68 9.74 9.58 9.64 8.93 36,700
Jun 16, 2023 9.95 9.95 9.49 9.55 8.85 41,200
Jun 15, 2023 9.34 9.52 9.34 9.50 8.80 23,700
Jun 14, 2023 9.46 9.50 9.31 9.33 8.65 8,900
Jun 13, 2023 9.35 9.35 9.05 9.05 8.39 46,200
Jun 12, 2023 8.97 9.11 8.95 9.11 8.44 17,300
Jun 9, 2023 9.13 9.21 9.10 9.12 8.45 23,400
Jun 8, 2023 8.80 8.86 8.72 8.72 8.08 51,600
Jun 7, 2023 8.56 8.56 8.41 8.49 7.87 77,100
Jun 6, 2023 8.26 8.40 8.22 8.30 7.69 65,000
Jun 5, 2023 8.25 8.25 8.15 8.19 7.59 32,600
Jun 2, 2023 7.86 8.01 7.86 7.95 7.37 33,500
Jun 1, 2023 7.76 7.83 7.76 7.81 7.24 79,000
May 31, 2023 7.65 7.70 7.58 7.66 7.10 87,500
May 30, 2023 7.63 7.63 7.51 7.53 6.98 30,200
May 26, 2023 7.75 7.81 7.71 7.73 7.16 44,900
May 25, 2023 7.86 7.90 7.69 7.75 7.18 31,200
May 24, 2023 8.17 8.17 8.05 8.07 7.48 35,700
May 23, 2023 8.24 8.24 8.13 8.15 7.55 34,600
May 22, 2023 8.28 8.28 8.17 8.17 7.57 28,100
May 19, 2023 8.02 8.08 7.97 8.00 7.41 13,700
May 18, 2023 7.93 8.10 7.93 8.03 7.44 21,600
May 17, 2023 8.00 8.17 8.00 8.11 7.52 24,500
May 16, 2023 8.31 8.32 8.15 8.20 7.60 33,600
May 15, 2023 8.24 8.26 8.13 8.21 7.61 50,300
May 12, 2023 8.09 8.12 8.01 8.09 7.50 18,600
May 11, 2023 7.84 8.08 7.84 7.96 7.38 30,600
May 10, 2023 8.83 8.83 8.51 8.66 8.03 18,600
May 9, 2023 8.82 8.93 8.75 8.85 8.20 37,100
May 8, 2023 9.26 9.26 8.84 8.88 8.23 18,500
May 5, 2023 8.67 8.95 8.67 8.85 8.20 22,100
May 4, 2023 8.71 8.80 8.58 8.67 8.03 9,000
May 3, 2023 9.13 9.15 9.06 9.08 8.41 17,600
May 2, 2023 9.11 9.27 9.03 9.05 8.39 19,300
May 1, 2023 9.29 9.47 9.24 9.30 8.62 102,000
Apr 28, 2023 9.20 9.36 9.20 9.28 8.60 358,900
Apr 27, 2023 9.49 9.49 9.19 9.24 8.56 99,100

Related Tickers

AGRPY Absa Group Limited
14.59
-2.08%
 
NDBKY Nedbank Group Limited
11.85
+3.13%
 
DNBBY DNB Bank ASA
18.82
-1.21%
 
PPERY PT Bank Mandiri (Persero) Tbk
16.56
-3.44%
 
BKNIY Bankinter, S.A.
8.04
0.00%
 
BHKLY BOC Hong Kong (Holdings) Limited
60.81
-0.02%
 
HSNGY Hang Seng Bank Limited
13.19
+0.38%
 
UOVEY United Overseas Bank Limited
44.62
-0.27%
 
BKEAY The Bank of East Asia, Limited
1.2000
+0.03%
 
BKKLY Bangkok Bank Public Company Limited
19.00
-4.81%