OTC Markets OTCPK - Delayed Quote USD

Standard Bank Group Limited (SGBLY)

Compare
13.49 +0.01 (+0.07%)
At close: October 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 13.43 13.49 13.40 13.47 13.47 31,700
Oct 8, 2024 13.62 13.62 13.56 13.60 13.60 19,600
Oct 7, 2024 13.69 13.75 13.59 13.72 13.72 22,300
Oct 4, 2024 13.64 13.66 13.57 13.57 13.57 15,600
Oct 3, 2024 13.48 13.59 13.48 13.59 13.59 12,500
Oct 2, 2024 13.81 13.91 13.76 13.88 13.88 17,500
Oct 1, 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 0.42 Dividend
Sep 13, 2024 13.11 13.21 13.00 13.19 13.19 15,100
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 9, 2024 13.28 13.33 13.16 13.29 12.87 37,200
Sep 6, 2024 13.34 13.43 13.23 13.28 12.86 38,900
Sep 5, 2024 13.27 13.43 13.27 13.29 12.87 18,600
Sep 4, 2024 13.36 13.61 13.36 13.55 13.12 103,400
Sep 3, 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 9, 2024 12.28 12.42 11.88 11.99 11.61 24,300
Aug 8, 2024 12.02 12.02 11.86 11.99 11.61 13,900
Aug 7, 2024 12.05 12.05 11.86 11.99 11.61 33,300
Aug 6, 2024 11.74 11.89 11.69 11.84 11.47 30,300
Aug 5, 2024 11.68 11.91 11.68 11.76 11.39 31,000
Aug 2, 2024 11.97 12.11 11.97 12.06 11.68 8,100
Aug 1, 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
Jul 10, 2024 11.71 11.71 11.60 11.66 11.29 6,700
Jul 9, 2024 11.75 11.80 11.71 11.71 11.34 4,400
Jul 8, 2024 11.80 11.90 11.80 11.83 11.46 6,300
Jul 5, 2024 11.50 11.66 11.45 11.54 11.18 10,800
Jul 3, 2024 11.55 11.68 11.48 11.49 11.13 30,500
Jul 2, 2024 11.24 11.27 11.22 11.26 10.90 16,300
Jul 1, 2024 11.88 11.88 11.63 11.67 11.30 31,700
Jun 28, 2024 11.68 11.73 11.62 11.73 11.36 150,000
Jun 27, 2024 11.35 11.35 11.14 11.14 10.79 7,700
Jun 26, 2024 11.44 11.53 11.43 11.53 11.17 9,100
Jun 25, 2024 11.79 11.79 11.57 11.64 11.27 11,600
Jun 24, 2024 11.80 11.94 11.73 11.94 11.56 24,400
Jun 21, 2024 12.04 12.04 11.83 11.91 11.53 26,800
Jun 20, 2024 11.82 11.84 11.65 11.71 11.34 7,300
Jun 18, 2024 11.79 11.90 11.72 11.85 11.48 20,900
Jun 17, 2024 10.86 11.07 10.86 11.07 10.72 10,600
Jun 14, 2024 10.62 10.92 10.62 10.86 10.52 21,400
Jun 13, 2024 10.43 10.43 10.21 10.30 9.97 15,700
Jun 12, 2024 10.13 10.22 10.06 10.06 9.74 14,700
Jun 11, 2024 9.89 10.01 9.85 10.01 9.69 13,300
Jun 10, 2024 9.80 9.86 9.71 9.86 9.55 16,300
Jun 7, 2024 9.80 9.80 9.69 9.69 9.38 13,700
Jun 6, 2024 9.56 9.63 9.50 9.54 9.24 19,600
Jun 5, 2024 9.65 9.65 9.57 9.64 9.34 10,400
Jun 4, 2024 10.00 10.01 9.88 10.00 9.68 19,700
Jun 3, 2024 9.89 10.09 9.89 10.06 9.74 31,500
May 31, 2024 9.71 9.71 9.50 9.55 9.25 34,200
May 30, 2024 9.45 9.60 9.38 9.45 9.15 44,100
May 29, 2024 10.03 10.06 10.00 10.05 9.73 19,900
May 28, 2024 9.85 10.19 9.85 10.14 9.82 8,000
May 24, 2024 10.29 10.29 10.20 10.28 9.95 11,300
May 23, 2024 10.36 10.36 10.19 10.24 9.92 34,600
May 22, 2024 10.45 10.48 10.28 10.41 10.08 29,900
May 21, 2024 10.62 10.66 10.54 10.65 10.31 7,100
May 20, 2024 10.46 10.60 10.45 10.60 10.26 20,600
May 17, 2024 10.45 10.53 10.36 10.53 10.20 13,600
May 16, 2024 10.47 10.56 10.39 10.56 10.23 16,500
May 15, 2024 10.37 10.41 10.24 10.41 10.08 15,900
May 14, 2024 10.23 10.23 10.10 10.22 9.90 27,200
May 13, 2024 10.27 10.39 10.25 10.39 10.06 22,800
May 10, 2024 10.21 10.21 10.03 10.10 9.78 19,200
May 9, 2024 9.86 10.01 9.86 9.98 9.66 15,700
May 8, 2024 9.81 9.89 9.73 9.89 9.58 11,800
May 7, 2024 10.05 10.05 9.88 9.96 9.65 32,100
May 6, 2024 9.64 10.04 9.64 9.92 9.61 21,800
May 3, 2024 9.85 9.86 9.65 9.67 9.36 15,000
May 2, 2024 9.75 9.83 9.69 9.78 9.47 18,000
May 1, 2024 9.52 9.67 9.45 9.67 9.36 18,200
Apr 30, 2024 9.58 9.58 9.43 9.53 9.23 21,000
Apr 29, 2024 9.43 9.48 9.34 9.40 9.10 18,300
Apr 26, 2024 9.20 9.33 9.16 9.30 9.01 40,300
Apr 25, 2024 9.13 9.19 9.04 9.19 8.90 40,800
Apr 24, 2024 9.11 9.11 9.01 9.01 8.73 58,400
Apr 23, 2024 8.93 9.03 8.93 8.96 8.68 44,100
Apr 22, 2024 8.83 8.92 8.80 8.90 8.62 24,200
Apr 19, 2024 8.79 8.88 8.69 8.70 8.42 42,900
Apr 18, 2024 8.82 8.84 8.70 8.70 8.42 43,200
Apr 17, 2024 8.95 8.95 8.74 8.78 8.50 64,600
Apr 16, 2024 9.13 9.19 9.00 9.05 8.76 76,700
Apr 15, 2024 9.24 9.34 9.12 9.12 8.83 220,000
Apr 12, 2024 9.16 9.28 9.10 9.14 8.85 59,000
Apr 11, 2024 0.39 Dividend
Apr 11, 2024 9.40 9.52 9.29 9.42 9.12 18,200
Apr 10, 2024 9.93 9.94 9.70 9.89 9.20 10,500
Apr 9, 2024 9.95 10.00 9.90 9.92 9.23 28,400
Apr 8, 2024 9.67 9.81 9.59 9.59 8.92 7,200
Apr 5, 2024 9.43 9.81 9.43 9.77 9.09 22,900
Apr 4, 2024 9.75 9.90 9.69 9.79 9.11 12,400
Apr 3, 2024 9.73 9.86 9.59 9.86 9.17 20,100
Apr 2, 2024 9.83 9.86 9.77 9.80 9.12 23,100
Apr 1, 2024 9.75 9.81 9.70 9.75 9.07 10,300
Mar 28, 2024 9.75 9.91 9.75 9.75 9.07 10,900
Mar 27, 2024 9.86 9.95 9.78 9.82 9.14 8,600
Mar 26, 2024 9.87 9.90 9.80 9.90 9.21 21,500
Mar 25, 2024 9.82 9.96 9.75 9.94 9.25 22,100
Mar 22, 2024 9.79 9.84 9.72 9.84 9.16 175,300
Mar 21, 2024 10.02 10.39 9.94 10.05 9.35 9,300
Mar 20, 2024 10.00 10.10 9.85 10.05 9.35 68,700
Mar 19, 2024 9.83 9.91 9.79 9.82 9.14 24,200
Mar 18, 2024 9.87 9.88 9.77 9.77 9.09 14,100
Mar 15, 2024 10.08 10.13 9.94 10.04 9.34 9,600
Mar 14, 2024 10.02 10.09 9.95 9.95 9.26 5,700
Mar 13, 2024 10.74 10.84 10.68 10.78 10.03 3,600
Mar 12, 2024 10.69 10.78 10.54 10.78 10.03 13,200
Mar 11, 2024 10.62 10.77 10.59 10.77 10.02 11,500
Mar 8, 2024 10.68 10.71 10.48 10.48 9.75 10,500
Mar 7, 2024 10.73 10.83 10.48 10.80 10.05 11,000
Mar 6, 2024 10.73 10.85 10.73 10.73 9.98 16,800
Mar 5, 2024 10.46 10.73 10.46 10.56 9.83 17,200
Mar 4, 2024 11.01 11.01 10.78 10.92 10.16 4,900
Mar 1, 2024 10.98 11.00 10.81 10.86 10.11 10,000
Feb 29, 2024 10.54 10.65 10.45 10.62 9.88 32,600
Feb 28, 2024 10.67 10.69 10.55 10.55 9.82 10,400
Feb 27, 2024 10.75 10.84 10.65 10.84 10.09 15,700
Feb 26, 2024 10.70 10.76 10.64 10.74 9.99 8,300
Feb 23, 2024 10.74 10.80 10.70 10.80 10.05 6,500
Feb 22, 2024 10.90 10.93 10.78 10.82 10.07 107,700
Feb 21, 2024 10.96 10.99 10.87 10.89 10.13 12,200
Feb 20, 2024 10.86 10.94 10.81 10.94 10.18 9,900
Feb 16, 2024 11.07 11.15 10.98 11.13 10.36 28,400
Feb 15, 2024 10.83 10.83 10.72 10.83 10.08 13,500
Feb 14, 2024 10.56 10.75 10.56 10.75 10.00 13,300
Feb 13, 2024 10.50 10.56 10.34 10.34 9.62 9,600
Feb 12, 2024 10.46 10.69 10.46 10.69 9.95 12,400
Feb 9, 2024 10.41 10.49 10.41 10.47 9.74 9,900
Feb 8, 2024 10.48 10.49 10.34 10.34 9.62 8,300
Feb 7, 2024 10.42 10.50 10.40 10.49 9.76 6,400
Feb 6, 2024 10.52 10.75 10.51 10.75 10.00 12,300
Feb 5, 2024 10.54 10.64 10.46 10.47 9.74 18,100
Feb 2, 2024 10.65 10.72 10.58 10.58 9.84 259,600
Feb 1, 2024 10.68 10.72 10.61 10.70 9.96 9,600
Jan 31, 2024 10.68 10.82 10.58 10.58 9.84 7,200
Jan 30, 2024 10.60 10.67 10.51 10.62 9.88 10,400
Jan 29, 2024 10.75 10.75 10.55 10.65 9.91 10,200
Jan 26, 2024 10.77 10.85 10.68 10.85 10.10 6,800
Jan 25, 2024 10.55 10.60 10.40 10.56 9.83 28,300
Jan 24, 2024 10.62 10.62 10.40 10.51 9.78 20,000
Jan 23, 2024 10.43 10.50 10.31 10.31 9.59 18,800
Jan 22, 2024 10.33 10.39 10.24 10.38 9.66 7,300
Jan 19, 2024 10.43 10.49 10.40 10.49 9.76 11,500
Jan 18, 2024 10.45 10.54 10.36 10.54 9.81 14,700
Jan 17, 2024 10.30 10.35 10.11 10.24 9.53 14,900
Jan 16, 2024 10.63 10.66 10.43 10.50 9.77 44,800
Jan 12, 2024 11.19 11.24 11.07 11.07 10.30 12,000
Jan 11, 2024 11.01 11.07 11.01 11.02 10.25 12,700
Jan 10, 2024 11.19 11.19 10.98 11.02 10.25 14,300
Jan 9, 2024 11.19 11.26 11.16 11.26 10.48 25,800
Jan 8, 2024 10.89 11.26 10.89 11.05 10.28 6,900
Jan 5, 2024 10.82 11.11 10.82 11.05 10.28 6,500
Jan 4, 2024 10.93 11.02 10.93 11.01 10.24 25,400
Jan 3, 2024 10.91 10.96 10.87 10.94 10.18 11,300
Jan 2, 2024 11.50 11.50 11.19 11.23 10.45 10,800
Dec 29, 2023 11.36 11.41 11.33 11.37 10.58 7,200
Dec 28, 2023 11.22 11.25 11.14 11.19 10.41 11,300
Dec 27, 2023 11.11 11.36 11.11 11.36 10.57 19,800
Dec 26, 2023 10.68 11.12 10.68 10.83 10.08 21,900
Dec 22, 2023 11.00 11.11 10.93 11.11 10.34 22,500
Dec 21, 2023 10.64 10.84 10.64 10.71 9.97 66,100
Dec 20, 2023 10.79 10.84 10.69 10.71 9.97 40,300
Dec 19, 2023 10.53 10.70 10.53 10.55 9.82 6,700
Dec 18, 2023 10.48 10.52 10.45 10.52 9.79 8,100
Dec 15, 2023 11.04 11.11 10.93 11.01 10.24 20,500
Dec 14, 2023 10.99 11.11 10.95 10.98 10.22 10,500
Dec 13, 2023 10.11 10.54 10.11 10.54 9.81 17,600
Dec 12, 2023 10.19 10.26 10.05 10.19 9.48 26,700
Dec 11, 2023 10.22 10.34 10.16 10.24 9.53 16,600
Dec 8, 2023 10.13 10.35 10.13 10.14 9.44 19,000
Dec 7, 2023 10.43 10.47 10.34 10.36 9.64 3,200
Dec 6, 2023 10.61 10.70 10.56 10.61 9.87 7,300
Dec 5, 2023 10.53 10.58 10.45 10.55 9.82 8,700
Dec 4, 2023 10.71 10.84 10.64 10.64 9.90 10,000
Dec 1, 2023 10.71 10.89 10.66 10.89 10.13 11,600
Nov 30, 2023 10.76 10.77 10.63 10.67 9.93 8,600
Nov 29, 2023 10.74 10.89 10.57 10.58 9.84 8,400
Nov 28, 2023 10.63 10.82 10.63 10.82 10.07 8,800
Nov 27, 2023 10.61 10.63 10.56 10.63 9.89 3,300
Nov 24, 2023 10.55 10.72 10.55 10.63 9.89 4,800
Nov 22, 2023 10.50 10.50 10.33 10.44 9.71 11,400
Nov 21, 2023 10.79 10.84 10.55 10.55 9.82 91,700
Nov 20, 2023 10.84 10.84 10.62 10.75 10.00 8,300
Nov 17, 2023 10.57 10.63 10.48 10.62 9.88 8,500
Nov 16, 2023 10.55 10.72 10.55 10.72 9.97 8,100
Nov 15, 2023 10.93 11.06 10.92 10.95 10.19 10,200
Nov 14, 2023 10.61 10.90 10.58 10.65 9.91 17,100
Nov 13, 2023 10.29 10.37 10.27 10.27 9.56 44,800
Nov 10, 2023 10.29 10.39 10.29 10.36 9.64 5,500
Nov 9, 2023 10.41 10.45 10.16 10.16 9.45 9,300
Nov 8, 2023 10.37 10.47 10.29 10.47 9.74 22,300
Nov 7, 2023 10.31 10.47 10.25 10.32 9.60 19,100
Nov 6, 2023 10.60 10.70 10.50 10.50 9.77 12,800
Nov 3, 2023 10.69 10.77 10.61 10.77 10.02 6,000
Nov 2, 2023 10.17 10.44 10.17 10.22 9.51 10,000
Nov 1, 2023 9.86 9.99 9.75 9.99 9.30 10,300
Oct 31, 2023 9.78 9.91 9.71 9.76 9.08 33,500
Oct 30, 2023 9.77 9.88 9.70 9.88 9.19 9,900
Oct 27, 2023 9.74 9.82 9.61 9.61 8.94 10,000
Oct 26, 2023 9.69 9.89 9.62 9.66 8.99 11,300
Oct 25, 2023 9.61 9.78 9.59 9.59 8.92 15,400
Oct 24, 2023 9.70 9.90 9.70 9.81 9.13 25,100
Oct 23, 2023 9.88 9.92 9.84 9.89 9.20 6,400
Oct 20, 2023 9.69 9.88 9.69 9.70 9.03 9,800
Oct 19, 2023 10.12 10.16 10.02 10.16 9.45 5,100
Oct 18, 2023 10.06 10.10 9.93 10.09 9.39 8,100

Related Tickers