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 (%)
Dec 31, 2018 7.730 7.770 7.600 7.720 5,600 +0.17(+2.25%)
Dec 28, 2018 7.480 7.650 7.450 7.550 52,600 +0.15(+2.03%)
Dec 27, 2018 7.395 7.400 7.260 7.400 5,237 -0.15(-1.99%)
Dec 26, 2018 7.305 7.550 7.260 7.550 11,652 +0.09(+1.21%)
Dec 24, 2018 7.300 7.460 7.300 7.460 2,400 +0.06(+0.81%)
Dec 21, 2018 7.610 7.610 7.400 7.400 11,200 -0.05(-0.67%)
Dec 20, 2018 7.480 7.560 7.355 7.450 4,107 +0.19(+2.62%)
Dec 19, 2018 7.555 7.555 7.260 7.260 10,135 -0.04(-0.55%)
Dec 17, 2018 7.300 7.300 7.300 0 -0.33(-4.39%)
Dec 14, 2018 7.635 7.635 7.635 7.635 100 +0.01(+0.20%)
Dec 13, 2018 7.630 7.650 7.620 7.620 10,889 -0.13(-1.68%)
Dec 12, 2018 7.680 7.770 7.570 7.750 71,864 +0.57(+7.97%)
Dec 11, 2018 7.340 7.340 7.160 7.178 2,223 -0.10(-1.40%)
Dec 10, 2018 7.310 7.310 7.050 7.280 755 -0.10(-1.36%)
Dec 07, 2018 7.704 7.704 7.380 7.380 4,500 +0.01(+0.14%)
Dec 06, 2018 7.500 7.500 7.370 7.370 1,650 -0.19(-2.51%)
Dec 04, 2018 7.655 7.655 7.560 7.560 5,800 -0.28(-3.57%)
Dec 03, 2018 8.000 8.000 7.840 7.840 2,421 +0.17(+2.22%)
Nov 30, 2018 7.750 7.750 7.670 7.670 1,200 -0.02(-0.26%)
Nov 29, 2018 7.850 7.850 7.690 7.690 1,100 -0.18(-2.29%)
Nov 28, 2018 7.800 7.870 7.800 7.870 1,270 +0.17(+2.21%)
Nov 27, 2018 7.798 7.798 7.700 7.700 5,190 -0.19(-2.47%)
Nov 26, 2018 7.910 7.910 7.827 7.895 2,337 +0.17(+2.27%)
Nov 23, 2018 7.675 7.720 7.675 7.720 200 +0.05(+0.65%)
Nov 21, 2018 7.670 7.670 7.670 0 +0.05(+0.66%)
Nov 20, 2018 7.620 7.620 7.620 7.620 19,727 -0.07(-0.91%)
Nov 19, 2018 7.690 7.690 7.690 7.690 3,307 +0.16(+2.12%)
Nov 16, 2018 7.530 7.530 7.530 7.530 2,500 -0.11(-1.44%)
Nov 15, 2018 7.537 7.650 7.450 7.640 91,434 -0.01(-0.13%)
Nov 14, 2018 7.650 7.650 7.650 7.650 608 +0.12(+1.66%)
Nov 13, 2018 7.470 7.580 7.470 7.525 87,733 +0.18(+2.44%)
Nov 12, 2018 7.510 7.510 7.343 7.346 82,362 -0.04(-0.60%)
Nov 09, 2018 7.390 7.390 7.390 7.390 100 -0.22(-2.89%)
Nov 08, 2018 7.610 7.610 7.610 7.610 1,021 +0.11(+1.47%)
Nov 07, 2018 7.605 7.605 7.500 7.500 5,173 +0.14(+1.90%)
Nov 06, 2018 7.500 7.500 7.350 7.360 1,964 -0.20(-2.65%)
Nov 05, 2018 7.520 7.670 7.520 7.560 31,800 +0.02(+0.27%)
Nov 02, 2018 7.520 7.560 7.520 7.540 11,100 +0.35(+4.87%)
Nov 01, 2018 7.120 7.235 7.120 7.190 163,273 +0.16(+2.20%)
Oct 31, 2018 7.000 7.080 7.000 7.035 1,253 +0.38(+5.79%)
Oct 30, 2018 6.830 6.830 6.640 6.650 32,244 -0.20(-2.92%)
Oct 29, 2018 6.770 6.850 6.770 6.850 6,377 +0.18(+2.70%)
Oct 26, 2018 6.670 6.670 6.670 6.670 500 -0.18(-2.63%)
Oct 25, 2018 6.850 6.850 6.850 14 +0.00(+0.00%)
Oct 24, 2018 6.790 6.850 6.790 6.850 8,251 -0.15(-2.14%)
Oct 23, 2018 6.960 7.000 6.900 7.000 8,447 -0.05(-0.67%)
Oct 22, 2018 7.085 7.085 6.982 7.048 4,409 +0.05(+0.68%)
Oct 19, 2018 7.016 7.016 7.000 7.000 11,100 -0.20(-2.78%)
Oct 18, 2018 7.230 7.230 7.200 7.200 351 -0.18(-2.44%)
Oct 17, 2018 7.380 7.380 7.230 7.380 4,293 -0.07(-0.87%)
Oct 16, 2018 7.445 7.445 7.445 7.445 115 +0.20(+2.69%)
Oct 15, 2018 7.590 7.590 7.250 7.250 2,597 -0.25(-3.27%)
Oct 12, 2018 7.380 7.500 7.260 7.495 6,800 -0.05(-0.73%)
Oct 11, 2018 7.600 7.615 7.460 7.550 87,488 -0.05(-0.66%)
Oct 10, 2018 7.730 7.805 7.600 7.600 4,289 -0.19(-2.38%)
Oct 09, 2018 7.785 7.785 7.785 7.785 312 +0.16(+2.03%)
Oct 08, 2018 7.630 7.630 7.630 7.630 600 -0.32(-4.03%)
Oct 05, 2018 7.850 7.975 7.850 7.950 15,000 +0.01(+0.13%)
Oct 04, 2018 7.940 7.940 7.940 7.940 872 -0.05(-0.63%)
Oct 02, 2018 7.990 7.990 7.990 0 +0.15(+1.91%)
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.