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 (%)
May 28, 2024 9.430 9.430 9.430 9.430 2,031 -0.54(-5.42%)
May 23, 2024 9.970 0 +0.17(+1.73%)
May 21, 2024 9.800 1 +0.27(+2.78%)
May 20, 2024 9.535 9.535 9.535 9.535 169 -0.38(-3.88%)
May 16, 2024 9.920 0 +0.00(+0.00%)
May 15, 2024 9.860 9.920 9.860 9.920 1,618 +0.38(+3.98%)
May 14, 2024 9.540 9.540 9.540 9.540 606 -0.01(-0.05%)
May 10, 2024 9.545 0 +0.22(+2.36%)
May 02, 2024 9.325 0 +0.78(+9.13%)
Apr 29, 2024 8.545 0 -0.04(-0.52%)
Apr 25, 2024 8.590 0 +0.10(+1.12%)
Apr 23, 2024 8.495 2,210 +0.68(+8.77%)
Apr 19, 2024 7.810 0 -0.09(-1.14%)
Apr 17, 2024 7.900 0 -0.10(-1.25%)
Apr 15, 2024 8.000 4 -0.39(-4.71%)
Apr 12, 2024 8.250 8.395 8.250 8.395 5,515 -0.12(-1.35%)
Apr 09, 2024 8.510 0 -0.34(-3.84%)
Apr 08, 2024 8.915 8.925 8.850 8.850 15,290 +0.06(+0.68%)
Apr 04, 2024 8.790 0 +0.22(+2.57%)
Mar 27, 2024 8.570 2 -0.03(-0.35%)
Mar 26, 2024 8.600 8.600 8.600 8.600 13,878 +0.15(+1.78%)
Mar 25, 2024 8.450 8.450 8.450 8.450 450 +0.39(+4.84%)
Mar 22, 2024 8.160 8.160 8.060 8.060 11,658 -0.61(-7.04%)
Mar 21, 2024 8.670 8.670 8.670 8.670 218 +0.83(+10.59%)
Mar 20, 2024 7.840 7.840 7.840 7.840 2,089 -0.11(-1.44%)
Mar 18, 2024 7.954 0 -0.18(-2.16%)
Mar 15, 2024 8.410 8.420 8.130 8.130 5,431 +0.03(+0.37%)
Mar 14, 2024 8.230 8.230 8.100 8.100 6,000 -0.02(-0.25%)
Mar 13, 2024 8.127 8.127 8.120 8.120 1,172 -0.32(-3.73%)
Mar 11, 2024 8.435 0 +0.12(+1.50%)
Mar 08, 2024 8.310 8.310 8.310 8.310 646 -0.08(-0.95%)
Mar 07, 2024 8.482 8.482 8.390 8.390 6,330 -0.26(-2.98%)
Mar 06, 2024 8.581 8.648 8.581 8.648 502 -0.35(-3.91%)
Mar 05, 2024 9.000 9.000 8.700 9.000 542 +0.30(+3.45%)
Mar 04, 2024 8.740 8.740 8.700 8.700 665 -0.09(-0.98%)
Mar 01, 2024 8.740 8.786 8.740 8.786 907 +0.39(+4.60%)
Feb 29, 2024 8.400 8.400 8.400 8.400 56,035 +0.34(+4.22%)
Feb 28, 2024 8.060 8.060 8.060 8.060 5,224 -0.21(-2.53%)
Feb 26, 2024 8.269 0 +0.03(+0.35%)
Feb 23, 2024 8.160 8.300 8.160 8.240 1,100 +0.77(+10.31%)
Feb 22, 2024 7.470 7.470 7.470 7.470 4,000 -0.17(-2.21%)
Feb 21, 2024 7.430 7.639 7.430 7.639 1,140 +0.20(+2.67%)
Feb 16, 2024 7.440 30 +0.26(+3.62%)
Feb 15, 2024 7.180 7.180 7.180 7.180 1,317 +0.12(+1.70%)
Feb 14, 2024 7.060 7.060 7.060 7.060 363 -0.06(-0.77%)
Feb 13, 2024 7.140 7.140 7.115 7.115 10,609 -0.05(-0.70%)
Feb 12, 2024 7.330 7.330 7.165 7.165 3,208 -0.08(-1.06%)
Feb 09, 2024 7.170 7.242 7.170 7.242 1,838 -0.01(-0.18%)
Feb 08, 2024 7.255 7.255 7.255 7.255 349 -0.36(-4.66%)
Feb 07, 2024 7.275 7.610 7.275 7.610 1,008 +0.11(+1.41%)
Feb 02, 2024 7.504 0 -0.01(-0.08%)
Feb 01, 2024 7.510 7.510 7.510 7.510 13,370 -0.13(-1.70%)
Jan 31, 2024 7.640 7.640 7.640 7.640 28,954 -0.14(-1.74%)
Jan 29, 2024 7.775 12,166 -0.16(-2.02%)
Jan 24, 2024 7.935 0 +0.42(+5.59%)
Jan 23, 2024 7.660 7.660 7.515 7.515 371 +0.04(+0.60%)
Jan 19, 2024 7.470 46 +0.33(+4.70%)
Jan 17, 2024 7.135 0 -0.25(-3.45%)
Jan 16, 2024 7.390 7.390 7.390 7.390 1,250 -0.60(-7.51%)
Jan 10, 2024 7.990 23 -0.19(-2.26%)
Jan 09, 2024 8.162 8.175 8.070 8.175 1,000 +0.07(+0.80%)
Jan 04, 2024 8.110 0 -0.17(-1.99%)
Jan 03, 2024 8.275 8.275 8.275 8.275 969 -0.03(-0.30%)
Jan 02, 2024 8.300 8.300 8.300 8.300 1,573 -0.05(-0.66%)
Dec 28, 2023 8.355 0 -0.03(-0.30%)
Dec 27, 2023 8.430 8.430 8.380 8.380 1,700 +0.48(+6.01%)
Dec 26, 2023 7.905 7.905 7.905 7.905 306 -0.40(-4.76%)
Dec 20, 2023 8.300 0 +0.21(+2.60%)
Dec 19, 2023 8.360 8.090 8.090 8.090 96,975 -0.08(-0.98%)
Dec 18, 2023 8.165 8.170 8.165 8.170 1,127 -0.20(-2.33%)
Dec 15, 2023 8.365 8.365 8.365 8.365 225 +0.06(+0.78%)
Dec 14, 2023 8.410 8.410 8.300 8.300 1,078 +0.14(+1.73%)
Dec 13, 2023 7.845 8.159 7.845 8.159 1,528 -0.13(-1.52%)
Dec 11, 2023 8.285 0 +0.09(+1.04%)
Dec 08, 2023 8.200 8.200 8.200 8.200 400 +0.19(+2.37%)
Dec 07, 2023 8.010 8.010 8.010 8.010 1,085 -0.20(-2.44%)
Dec 06, 2023 8.390 8.390 8.210 8.210 1,025 -0.23(-2.73%)
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.