S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Standard Bank Gr (SBGOF)

OTC

$18.22-$1.65 (-8.29%)

Price as of Aug 21, 2026

N/A
Market Cap
26.82%
1-Year Change
Banks - Regional
Industry

1 Month
-8.05%

Low Price$18.22

High Price$20.08
3 Months
-7.56%

Low Price$16.33

High Price$20.08
1 Year
+26.82%

Low Price$11.24

High Price$20.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	19.91	19.91	18.22	18.22	-8.29%	705
08/20/2026	18.11	19.86	18.11	19.86	-0.44%	1,332
08/19/2026	19.95	19.95	19.95	19.95	+0.74%	167
08/18/2026	20.75	20.75	19.80	19.80	-1.33%	990
08/17/2026	19.90	20.07	19.90	20.07	+0.32%	1,032
08/14/2026	20.01	20.01	20.01	20.01	+0.33%	19,473
08/12/2026	19.94	19.94	19.94	19.94	-0.09%	864
08/11/2026	19.21	19.96	19.21	19.96	-0.57%	2,693
08/10/2026	20.07	20.07	20.07	20.07	-0.02%	742
08/07/2026	20.08	20.08	20.08	20.08	+0.36%	421
08/06/2026	20.03	20.03	20.01	20.01	-0.05%	759
08/05/2026	20.02	20.02	20.02	20.02	+9.61%	439
07/31/2026	18.26	18.26	18.26	18.26	-8.21%	413
07/30/2026	19.89	19.89	19.89	19.89	+0.49%	343
07/29/2026	18.77	19.80	18.77	19.80	-0.06%	680
07/28/2026	19.76	19.81	19.76	19.81	+0.10%	1,024
07/27/2026	19.78	19.79	19.78	19.79	+0.75%	1,304
07/23/2026	19.64	19.64	19.64	19.64	-0.88%	164
07/22/2026	19.82	19.82	19.82	19.82	+0.03%	194
07/21/2026	19.81	19.81	19.81	19.81	+0.06%	139
07/20/2026	19.80	19.80	19.80	19.80	-0.10%	560
07/17/2026	19.82	19.82	19.82	19.82	-0.23%	197
07/16/2026	19.86	19.86	19.86	19.86	+0.05%	822
07/15/2026	19.85	19.85	19.85	19.85	0.00%	220
07/14/2026	18.11	19.85	18.06	19.85	+4.71%	864
07/09/2026	20.75	20.75	18.96	18.96	+5.35%	1,584
07/08/2026	18.00	18.00	18.00	18.00	-1.96%	285
07/07/2026	19.95	19.95	18.36	18.36	-7.94%	424
07/06/2026	19.93	19.94	19.93	19.94	+0.34%	968
07/02/2026	19.92	19.92	19.87	19.87	+0.74%	347
07/01/2026	19.73	19.73	19.73	19.73	-0.68%	1,049
06/30/2026	20.75	20.75	19.86	19.86	+0.27%	1,431
06/29/2026	19.81	19.81	17.94	19.81	+0.21%	1,112
06/26/2026	19.77	19.77	19.77	19.77	-0.68%	316
06/25/2026	18.21	19.90	18.21	19.90	+0.71%	693
06/24/2026	19.76	19.76	19.76	19.76	-0.69%	202
06/23/2026	19.90	19.90	19.90	19.90	-0.18%	130
06/22/2026	19.91	19.94	19.91	19.94	-0.60%	519
06/17/2026	20.06	20.06	20.06	20.06	+0.63%	165
06/16/2026	19.92	19.93	19.92	19.93	+0.03%	349
06/15/2026	19.11	19.93	19.11	19.93	+0.34%	2,041
06/12/2026	19.86	19.86	19.86	19.86	+0.68%	78,766
06/11/2026	19.67	19.72	19.67	19.72	+0.43%	524
06/10/2026	19.66	19.66	19.64	19.64	-0.24%	372
06/09/2026	19.71	19.71	19.69	19.69	+0.20%	311
06/08/2026	19.65	19.65	19.65	19.65	+0.40%	291
06/05/2026	17.15	19.57	17.15	19.57	+19.83%	546
06/04/2026	16.33	19.81	16.33	16.33	-16.78%	1,265
06/01/2026	19.62	19.62	19.62	19.62	-0.77%	250
05/29/2026	17.90	19.78	17.90	19.78	-0.20%	539
05/28/2026	19.82	19.82	19.82	19.82	-0.15%	585
05/27/2026	18.05	19.85	18.05	19.85	+0.08%	489
05/26/2026	19.84	19.84	19.83	19.83	+0.60%	1,101
05/22/2026	19.72	19.72	19.71	19.71	+0.04%	473
05/21/2026	19.71	19.71	19.71	19.71	+12.20%	395
05/20/2026	19.65	19.69	17.56	17.56	+2.99%	617
05/19/2026	18.30	18.30	17.05	17.05	-12.85%	271
05/18/2026	19.57	19.57	19.57	19.57	+0.31%	470
05/15/2026	19.40	19.51	19.40	19.51	-0.52%	1,039
05/14/2026	19.60	19.61	19.60	19.61	+0.46%	557
05/13/2026	19.34	19.52	18.23	19.52	+0.26%	1,979
05/12/2026	19.47	19.47	19.47	19.47	-0.49%	172
05/11/2026	19.57	19.57	19.57	19.57	-0.27%	285
05/08/2026	19.56	19.62	19.56	19.62	-0.24%	378
05/07/2026	19.65	19.67	19.65	19.67	-0.11%	816
05/06/2026	19.69	19.69	19.69	19.69	+8.59%	550
05/05/2026	19.55	19.55	18.13	18.13	-8.30%	397
05/01/2026	19.77	19.77	19.77	19.77	+0.05%	173
04/30/2026	19.76	19.76	19.76	19.76	+0.23%	341
04/29/2026	19.72	19.72	18.68	19.72	+0.10%	22,813
04/28/2026	19.70	19.70	19.70	19.70	-0.06%	561
04/24/2026	19.70	19.71	17.61	19.71	+17.87%	1,342
04/23/2026	16.72	16.72	16.72	16.72	-15.62%	336
04/22/2026	17.75	19.82	17.75	19.82	+0.08%	1,514
04/21/2026	19.80	19.80	19.80	19.80	+1.43%	828
04/20/2026	20.73	20.73	19.52	19.52	-6.43%	1,432
04/17/2026	19.94	20.86	19.94	20.86	+4.29%	507
04/17/2026	$0.54 Dividend
04/16/2026	17.67	20.00	17.67	20.00	+6.29%	2,369
04/15/2026	17.88	18.82	17.88	18.82	-7.52%	3,362
04/14/2026	20.35	20.35	20.35	20.35	+0.19%	346
04/13/2026	20.30	20.31	20.30	20.31	-0.44%	606
04/09/2026	20.30	20.40	19.38	20.40	-0.36%	2,431
04/08/2026	20.48	20.48	20.48	20.48	+7.93%	273
04/07/2026	18.97	18.97	18.97	18.97	+1.19%	163
04/02/2026	18.64	18.75	18.64	18.75	-0.77%	748
04/01/2026	19.00	19.00	18.89	18.89	+2.35%	341
03/31/2026	17.32	18.46	17.32	18.46	+8.35%	376
03/26/2026	16.08	18.00	16.08	17.04	-7.38%	3,016
03/25/2026	18.40	18.40	18.40	18.40	+2.03%	14,058
03/24/2026	18.02	18.03	18.02	18.03	-0.24%	802
03/23/2026	16.30	18.08	16.30	18.08	+0.27%	84,431
03/20/2026	18.64	18.64	16.24	18.03	+0.34%	890
03/19/2026	17.97	17.97	17.97	17.97	-3.84%	447
03/18/2026	18.69	18.69	18.69	18.69	-0.89%	296
03/17/2026	18.85	18.85	18.85	18.85	+10.93%	720
03/13/2026	17.96	17.96	17.00	17.00	-6.65%	1,120
03/12/2026	18.21	18.21	18.21	18.21	-1.75%	150
03/11/2026	16.02	18.53	16.02	18.53	-2.22%	456
03/10/2026	17.70	18.95	17.70	18.95	+10.76%	825