Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Chartered Plc (OP: SCBFF )

9.430 -0.540 (-5.42%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.700 6.760 6.610 6.690 4,673 -0.04(-0.59%)
Jan 28, 2016 6.730 6.730 6.670 6.730 3,250 +0.06(+0.90%)
Jan 27, 2016 6.750 6.760 6.670 6.670 395 -0.15(-2.13%)
Jan 26, 2016 6.760 6.870 6.760 6.815 6,830 -0.03(-0.51%)
Jan 25, 2016 6.880 6.880 6.760 6.850 24,177 -0.26(-3.66%)
Jan 22, 2016 7.060 7.110 6.960 7.110 15,769 +0.14(+2.01%)
Jan 21, 2016 6.620 6.970 6.620 6.970 1,933 +0.28(+4.19%)
Jan 20, 2016 6.870 6.870 6.500 6.690 4,118 -0.31(-4.50%)
Jan 19, 2016 7.020 7.100 6.950 7.005 7,046 -0.03(-0.36%)
Jan 15, 2016 7.030 7.030 7.030 0 -0.42(-5.64%)
Jan 14, 2016 7.410 7.450 7.400 7.450 1,494 -0.01(-0.13%)
Jan 13, 2016 7.660 7.660 7.460 7.460 1,943 -0.08(-1.06%)
Jan 12, 2016 7.450 7.540 7.370 7.540 3,513 +0.14(+1.89%)
Jan 11, 2016 7.500 7.530 7.290 7.400 9,191 -0.06(-0.80%)
Jan 08, 2016 7.380 7.550 7.290 7.460 121,667 +0.14(+1.91%)
Jan 07, 2016 7.300 7.500 7.300 7.320 3,857 -0.21(-2.79%)
Jan 06, 2016 7.640 7.640 7.530 7.530 4,261 -0.31(-3.95%)
Jan 05, 2016 7.990 7.990 7.690 7.840 11,562 -0.33(-4.04%)
Jan 04, 2016 7.970 8.170 7.850 8.170 34,360 -0.06(-0.73%)
Dec 31, 2015 8.230 8.230 8.230 0 -0.17(-2.02%)
Dec 30, 2015 8.570 8.570 8.400 8.400 3,052 -0.11(-1.29%)
Dec 29, 2015 8.740 8.740 8.500 8.510 8,910 -0.03(-0.35%)
Dec 28, 2015 8.510 8.650 8.500 8.540 5,523 -0.11(-1.27%)
Dec 24, 2015 8.650 8.650 8.650 0 +0.09(+1.05%)
Dec 23, 2015 8.580 8.830 8.550 8.560 6,949 +0.32(+3.88%)
Dec 22, 2015 8.220 8.270 8.220 8.240 4,546 +0.21(+2.62%)
Dec 21, 2015 8.470 8.480 8.030 8.030 5,764 -0.35(-4.18%)
Dec 18, 2015 8.200 8.380 8.140 8.380 46,524 +0.29(+3.58%)
Dec 17, 2015 8.190 8.250 8.030 8.090 27,940 +0.34(+4.39%)
Dec 16, 2015 7.530 7.890 7.500 7.750 19,804 +0.50(+6.90%)
Dec 15, 2015 7.250 7.250 7.250 7.250 1,017 -0.03(-0.41%)
Dec 14, 2015 7.530 7.530 7.280 7.280 9,373 -0.32(-4.21%)
Dec 11, 2015 7.700 7.700 7.390 7.600 12,645 -0.12(-1.55%)
Dec 10, 2015 7.910 7.910 7.650 7.720 9,382 +0.02(+0.26%)
Dec 09, 2015 7.770 7.770 7.580 7.700 10,990 -0.25(-3.14%)
Dec 08, 2015 7.909 7.950 7.770 7.950 11,425 +0.00(+0.00%)
Dec 07, 2015 7.950 7.950 7.850 7.950 6,157 +0.00(+0.00%)
Dec 04, 2015 8.010 8.010 7.800 7.950 6,202 -0.11(-1.43%)
Dec 03, 2015 8.000 8.150 7.920 8.065 6,527 -0.12(-1.41%)
Dec 02, 2015 8.330 8.330 8.130 8.180 13,512 -0.22(-2.62%)
Dec 01, 2015 8.480 8.480 8.400 8.400 2,139 +0.00(+0.00%)
Nov 30, 2015 8.510 8.540 8.400 8.400 11,885 -0.05(-0.59%)
Nov 27, 2015 8.450 8.570 8.450 8.450 42,753 -0.22(-2.54%)
Nov 25, 2015 8.670 8.670 8.670 0 +0.22(+2.66%)
Nov 24, 2015 8.400 8.445 8.230 8.445 6,710 -0.04(-0.45%)
Nov 23, 2015 8.660 8.483 18,381 -0.48(-5.32%)
Nov 20, 2015 9.050 9.240 8.960 8.960 11,579 -0.04(-0.44%)
Nov 19, 2015 8.970 9.050 8.970 9.000 12,092 +0.14(+1.58%)
Nov 18, 2015 8.910 8.910 8.760 8.860 19,760 -0.13(-1.45%)
Nov 17, 2015 8.990 8.990 8.990 8.990 1,386 +0.00(+0.00%)
Nov 16, 2015 8.950 8.990 8.770 8.990 9,484 +0.30(+3.45%)
Nov 13, 2015 8.945 8.945 8.630 8.690 115,444 -0.21(-2.36%)
Nov 12, 2015 9.040 9.040 8.850 8.900 4,117 -0.28(-3.05%)
Nov 11, 2015 9.000 9.180 9.000 9.180 17,024 +0.02(+0.22%)
Nov 10, 2015 9.260 9.260 9.070 9.160 13,420 -0.31(-3.27%)
Nov 09, 2015 9.450 9.470 9.230 9.470 6,741 +0.06(+0.64%)
Nov 06, 2015 9.520 9.520 9.250 9.410 357,299 -0.22(-2.33%)
Nov 05, 2015 9.750 9.870 9.500 9.634 17,509 -0.77(-7.37%)
Nov 04, 2015 10.50 10.50 10.40 10.40 7,149 +0.00(+0.00%)
Nov 03, 2015 10.16 10.65 10.00 10.40 27,469 -0.55(-5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.