Advertisement

U.S. markets closed

S&P Futures
6,023.25
+8.25(+0.14%)
Dow Futures
44,908.00
+80.00(+0.18%)
Nasdaq Futures
20,847.50
+34.50(+0.17%)
Russell 2000 Futures
2,443.00
+8.70(+0.36%)
Crude Oil
68.68
-0.04(-0.06%)
Gold
2,651.10
-13.70(-0.51%)

Standard Bank Group Limited (SGBLY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

13.04

-0.16

(-1.21%)

At close: 11:26AM EST

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	13.11	13.11	13.00	13.05	13.05	110,000
Nov 26, 2024	13.25	13.33	13.19	13.24	13.24	22,700
Nov 25, 2024	13.57	13.57	13.32	13.43	13.43	44,700
Nov 22, 2024	13.44	13.60	13.35	13.54	13.54	25,900
Nov 21, 2024	13.57	13.72	13.53	13.71	13.71	25,900
Nov 20, 2024	13.40	13.57	13.40	13.56	13.56	48,500
Nov 19, 2024	13.10	13.42	13.10	13.40	13.40	53,000
Nov 18, 2024	13.37	13.49	13.36	13.48	13.48	43,300
Nov 15, 2024	13.20	13.32	13.16	13.23	13.23	30,100
Nov 14, 2024	13.30	13.40	13.17	13.18	13.18	61,100
Nov 13, 2024	13.44	13.44	13.21	13.24	13.24	51,400
Nov 12, 2024	13.43	13.45	13.33	13.40	13.40	30,100
Nov 11, 2024	13.50	13.50	13.43	13.48	13.48	22,600
Nov 08, 2024	13.94	13.94	13.65	13.78	13.78	22,800
Nov 07, 2024	14.14	14.32	14.12	14.23	14.23	10,200
Nov 06, 2024	13.90	14.15	13.80	14.14	14.14	17,400
Nov 05, 2024	14.40	14.51	14.34	14.41	14.41	21,600
Nov 04, 2024	13.94	14.27	13.94	14.25	14.25	17,200
Nov 01, 2024	13.98	14.05	13.91	13.99	13.99	16,400
Oct 31, 2024	13.88	13.88	13.73	13.78	13.78	21,400
Oct 30, 2024	13.82	13.82	13.67	13.79	13.79	22,200
Oct 29, 2024	13.50	13.64	13.47	13.64	13.64	22,800
Oct 28, 2024	13.47	13.84	13.47	13.80	13.80	16,300
Oct 25, 2024	13.61	13.61	13.39	13.40	13.40	26,300
Oct 24, 2024	13.64	13.64	13.48	13.55	13.55	67,500
Oct 23, 2024	13.59	13.59	13.32	13.32	13.32	15,400
Oct 22, 2024	13.48	13.66	13.48	13.66	13.66	22,000
Oct 21, 2024	13.71	13.75	13.60	13.69	13.69	14,900
Oct 18, 2024	13.56	13.69	13.55	13.59	13.59	12,300
Oct 17, 2024	13.47	13.56	13.45	13.49	13.49	15,600
Oct 16, 2024	13.78	13.78	13.64	13.72	13.72	9,200
Oct 15, 2024	13.88	13.90	13.81	13.84	13.84	10,400
Oct 14, 2024	13.89	14.03	13.82	14.03	14.03	24,500
Oct 11, 2024	13.90	14.00	13.87	14.00	14.00	22,900
Oct 10, 2024	13.47	13.61	13.47	13.54	13.54	13,000
Oct 09, 2024	13.43	13.49	13.40	13.47	13.47	31,700
Oct 08, 2024	13.62	13.62	13.56	13.60	13.60	19,600
Oct 07, 2024	13.69	13.75	13.59	13.72	13.72	22,300
Oct 04, 2024	13.64	13.66	13.57	13.57	13.57	15,600
Oct 03, 2024	13.48	13.59	13.48	13.59	13.59	12,500
Oct 02, 2024	13.81	13.91	13.76	13.88	13.88	17,500
Oct 01, 2024	14.03	14.03	13.71	13.80	13.80	152,600
Sep 30, 2024	14.26	14.26	14.02	14.17	14.17	25,600
Sep 27, 2024	14.35	14.55	14.35	14.52	14.52	19,100
Sep 26, 2024	14.60	14.67	14.50	14.64	14.64	19,100
Sep 25, 2024	14.67	14.68	14.36	14.36	14.36	13,600
Sep 24, 2024	14.57	14.57	14.43	14.46	14.46	37,900
Sep 23, 2024	14.34	14.50	14.27	14.38	14.38	21,700
Sep 20, 2024	13.94	14.06	13.91	14.06	14.06	29,700
Sep 19, 2024	14.31	14.31	13.96	13.97	13.97	27,300
Sep 18, 2024	13.69	13.84	13.60	13.77	13.77	20,600
Sep 17, 2024	13.48	13.64	13.46	13.57	13.57	15,900
Sep 16, 2024	13.23	13.34	13.08	13.34	13.34	34,100
Sep 13, 2024	13.11	13.21	13.00	13.19	13.19	15,100
Sep 13, 2024	0.417 Dividend
Sep 12, 2024	13.39	13.46	12.98	13.19	12.77	34,700
Sep 11, 2024	12.96	13.27	12.96	13.23	12.81	41,200
Sep 10, 2024	13.32	13.38	13.21	13.37	12.95	26,000
Sep 09, 2024	13.28	13.33	13.16	13.29	12.87	37,200
Sep 06, 2024	13.34	13.43	13.23	13.28	12.86	38,900
Sep 05, 2024	13.27	13.43	13.27	13.29	12.87	18,600
Sep 04, 2024	13.36	13.61	13.36	13.55	13.12	103,400
Sep 03, 2024	13.16	13.25	13.06	13.06	12.65	23,700
Aug 30, 2024	13.59	13.62	13.41	13.57	13.14	22,600
Aug 29, 2024	13.64	13.71	13.57	13.58	13.15	17,400
Aug 28, 2024	13.77	13.77	13.56	13.58	13.15	21,700
Aug 27, 2024	13.66	13.81	13.62	13.70	13.27	105,400
Aug 26, 2024	13.66	13.78	13.63	13.76	13.32	112,600
Aug 23, 2024	13.32	13.58	13.32	13.45	13.02	16,100
Aug 22, 2024	13.06	13.12	12.93	12.93	12.52	14,000
Aug 21, 2024	13.24	13.39	13.23	13.27	12.85	26,600
Aug 20, 2024	13.17	13.33	13.17	13.20	12.78	24,300
Aug 19, 2024	13.36	13.52	13.36	13.51	13.08	12,600
Aug 16, 2024	13.06	13.26	13.06	13.24	12.82	7,200
Aug 15, 2024	12.96	13.06	12.85	12.95	12.54	11,800
Aug 14, 2024	12.26	12.28	12.14	12.27	11.88	22,300
Aug 13, 2024	11.98	12.09	11.97	12.09	11.71	9,700
Aug 12, 2024	11.94	11.96	11.85	11.85	11.48	12,400
Aug 09, 2024	12.28	12.42	11.88	11.99	11.61	24,300
Aug 08, 2024	12.02	12.02	11.86	11.99	11.61	13,900
Aug 07, 2024	12.05	12.05	11.86	11.99	11.61	33,300
Aug 06, 2024	11.74	11.89	11.69	11.84	11.47	30,300
Aug 05, 2024	11.68	11.91	11.68	11.76	11.39	31,000
Aug 02, 2024	11.97	12.11	11.97	12.06	11.68	8,100
Aug 01, 2024	12.30	12.33	12.10	12.17	11.79	388,200
Jul 31, 2024	12.30	12.42	12.15	12.40	12.01	390,100
Jul 30, 2024	12.06	12.15	12.03	12.15	11.77	15,400
Jul 29, 2024	11.89	11.95	11.86	11.95	11.57	11,000
Jul 26, 2024	12.04	12.07	12.01	12.06	11.68	10,400
Jul 25, 2024	11.78	12.00	11.78	11.91	11.53	133,700
Jul 24, 2024	11.67	11.69	11.54	11.55	11.18	12,400
Jul 23, 2024	11.70	11.75	11.67	11.69	11.32	5,400
Jul 22, 2024	11.60	11.66	11.56	11.57	11.20	9,600
Jul 19, 2024	11.54	11.54	11.49	11.54	11.18	9,300
Jul 18, 2024	11.50	11.54	11.37	11.37	11.01	16,200
Jul 17, 2024	11.55	11.61	11.41	11.59	11.22	20,200
Jul 16, 2024	11.78	11.89	11.76	11.89	11.51	4,400
Jul 15, 2024	11.68	11.85	11.68	11.85	11.48	8,400
Jul 12, 2024	11.92	11.97	11.87	11.97	11.59	4,500
Jul 11, 2024	11.90	11.91	11.75	11.90	11.52	4,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,023.25+8.25(+0.14%)

Dow Futures44,908.00+80.00(+0.18%)

Nasdaq Futures20,847.50+34.50(+0.17%)

Russell 2000 Futures2,443.00+8.70(+0.36%)

Crude Oil68.68-0.04(-0.06%)

Gold2,651.10-13.70(-0.51%)

Standard Bank Group Limited (SGBLY)

S&P Futures
6,023.25
+8.25(+0.14%)

Dow Futures
44,908.00
+80.00(+0.18%)

Nasdaq Futures
20,847.50
+34.50(+0.17%)

Russell 2000 Futures
2,443.00
+8.70(+0.36%)

Crude Oil
68.68
-0.04(-0.06%)

Gold
2,651.10
-13.70(-0.51%)