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 (%)
Nov 30, 2016 7.920 7.920 7.920 7.920 1,200 -0.01(-0.13%)
Nov 29, 2016 7.860 7.990 7.797 7.930 4,245 +0.22(+2.85%)
Nov 28, 2016 7.840 7.840 7.710 7.710 301 -0.24(-3.02%)
Nov 25, 2016 7.760 7.950 7.760 7.950 771 -0.09(-1.12%)
Nov 23, 2016 8.040 8.040 8.040 0 +0.03(+0.44%)
Nov 22, 2016 8.080 8.110 8.005 8.005 1,317 +0.17(+2.10%)
Nov 21, 2016 7.840 7.890 7.840 7.840 9,814 +0.11(+1.42%)
Nov 18, 2016 7.710 7.730 7.710 7.730 720 -0.19(-2.40%)
Nov 17, 2016 7.870 7.930 7.870 7.920 27,547 +0.12(+1.54%)
Nov 16, 2016 7.790 7.820 7.790 7.800 1,531 -0.05(-0.64%)
Nov 15, 2016 7.850 7.850 7.850 7.850 2,075 -0.06(-0.75%)
Nov 14, 2016 7.820 7.909 7.800 7.909 1,840 +0.08(+1.01%)
Nov 11, 2016 7.840 7.840 7.710 7.830 5,007 -0.53(-6.34%)
Nov 10, 2016 8.170 8.360 8.170 8.360 1,387 +0.35(+4.37%)
Nov 09, 2016 8.054 8.054 8.010 8.010 1,198 +0.12(+1.52%)
Nov 08, 2016 7.850 8.110 7.850 7.890 4,034 -0.06(-0.76%)
Nov 07, 2016 7.950 7.950 7.950 7.950 500 +0.03(+0.38%)
Nov 04, 2016 7.900 7.920 7.850 7.920 1,564 -0.01(-0.13%)
Nov 03, 2016 8.040 8.090 7.930 7.930 1,808 -0.02(-0.25%)
Nov 02, 2016 7.950 7.950 7.910 7.950 1,054 -0.24(-2.93%)
Nov 01, 2016 8.290 8.350 8.190 8.190 2,754 -0.51(-5.86%)
Oct 31, 2016 8.700 8.700 8.700 8.700 1,215 +0.34(+4.07%)
Oct 28, 2016 8.360 8.360 8.360 8.360 390 -0.17(-1.99%)
Oct 25, 2016 8.530 8.530 8.530 1,000 -0.15(-1.73%)
Oct 24, 2016 8.700 8.700 8.630 8.680 5,954 +0.05(+0.58%)
Oct 21, 2016 8.540 8.630 8.540 8.630 2,320 +0.19(+2.25%)
Oct 20, 2016 8.500 8.500 8.440 8.440 863 -0.03(-0.35%)
Oct 19, 2016 8.400 8.500 8.380 8.470 5,100 +0.21(+2.53%)
Oct 18, 2016 8.261 8.261 8.261 8.261 127 +0.26(+3.26%)
Oct 17, 2016 7.990 8.032 7.990 8.000 1,110 +0.11(+1.39%)
Oct 13, 2016 7.890 7.890 7.890 62 -0.12(-1.50%)
Oct 12, 2016 8.010 8.010 8.010 8.010 1,299 -0.17(-2.08%)
Oct 11, 2016 8.380 8.380 8.060 8.180 3,901 -0.25(-2.97%)
Oct 10, 2016 8.360 8.430 8.360 8.430 3,985 +0.13(+1.57%)
Oct 07, 2016 8.310 8.320 8.300 8.300 13,932 -0.02(-0.24%)
Oct 06, 2016 8.320 8.320 8.320 8.320 540 -0.18(-2.12%)
Oct 05, 2016 8.360 8.500 8.340 8.500 4,587 +0.40(+4.94%)
Oct 03, 2016 8.100 8.100 8.100 0 -0.05(-0.61%)
Sep 30, 2016 8.150 8.150 8.150 8.150 57 +0.00(+0.00%)
Sep 29, 2016 8.200 8.200 8.150 8.150 5,864 +0.00(+0.00%)
Sep 28, 2016 8.150 8.150 8.150 8.150 5,962 +0.14(+1.75%)
Sep 27, 2016 7.810 8.010 7.800 8.010 5,093 -0.05(-0.62%)
Sep 26, 2016 8.060 8.060 8.060 8.060 4,674 -0.22(-2.61%)
Sep 23, 2016 8.276 8.276 8.276 8.276 119 -0.26(-3.07%)
Sep 22, 2016 8.510 8.538 8.510 8.538 1,377 +0.37(+4.51%)
Sep 21, 2016 8.200 8.200 8.170 8.170 2,660 +0.10(+1.24%)
Sep 20, 2016 8.070 8.070 8.070 8.070 16,090 -0.08(-0.98%)
Sep 19, 2016 8.158 8.158 8.150 8.150 1,060 +0.18(+2.26%)
Sep 16, 2016 8.000 8.000 7.940 7.970 1,865 -0.33(-3.98%)
Sep 15, 2016 8.250 8.300 8.250 8.300 1,185 +0.08(+0.97%)
Sep 14, 2016 8.160 8.270 8.160 8.220 9,495 +0.05(+0.61%)
Sep 13, 2016 8.170 8.170 8.170 8.170 4,870 -0.14(-1.68%)
Sep 12, 2016 8.220 8.310 8.220 8.310 1,599 -0.12(-1.42%)
Sep 09, 2016 8.430 8.440 8.430 8.430 4,000 -0.04(-0.47%)
Sep 08, 2016 8.500 8.580 8.460 8.470 6,155 +0.04(+0.47%)
Sep 07, 2016 8.470 8.510 8.430 8.430 8,446 -0.19(-2.20%)
Sep 06, 2016 8.620 8.620 8.620 8.620 1,000 -0.24(-2.71%)
Sep 02, 2016 8.860 8.860 8.860 0 +0.36(+4.24%)
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.