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

Standard Chartered Plc (OP: SCBFF )

9.970 +0.170 (+1.73%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 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, 2020 6.250 6.250 6.250 1,085 -0.25(-3.85%)
Dec 30, 2020 6.500 6.500 6.500 6.500 1,085 +0.12(+1.91%)
Dec 29, 2020 6.378 6.378 6.378 6.378 9,703 -0.07(-1.12%)
Dec 28, 2020 6.500 6.500 6.320 6.450 8,864 +0.21(+3.37%)
Dec 24, 2020 6.340 6.340 6.240 6.240 1,700 -0.10(-1.58%)
Dec 23, 2020 6.335 6.340 6.335 6.340 1,647 +0.23(+3.76%)
Dec 22, 2020 6.165 6.165 6.110 6.110 25,263 +0.05(+0.83%)
Dec 21, 2020 6.090 6.180 6.060 6.060 27,937 -0.12(-1.94%)
Dec 18, 2020 6.370 6.370 6.180 6.180 7,700 -0.28(-4.33%)
Dec 17, 2020 6.500 6.500 6.220 6.460 1,450 +0.03(+0.47%)
Dec 16, 2020 6.430 6.430 6.430 6.430 630 +0.12(+1.89%)
Dec 15, 2020 6.270 6.335 6.220 6.311 70,675 -0.04(-0.61%)
Dec 14, 2020 6.440 6.440 6.350 6.350 6,828 +0.08(+1.28%)
Dec 11, 2020 6.270 6.270 6.270 6.270 200 +0.09(+1.54%)
Dec 10, 2020 6.175 6.175 6.175 6.175 150 -0.23(-3.52%)
Dec 09, 2020 6.438 6.500 6.400 6.400 30,250 -0.02(-0.39%)
Dec 08, 2020 6.200 6.425 6.200 6.425 5,570 -0.06(-0.85%)
Dec 07, 2020 6.510 6.510 6.430 6.480 2,650 -0.12(-1.82%)
Dec 04, 2020 6.600 6.600 6.600 6.600 100 +0.02(+0.30%)
Dec 03, 2020 6.350 6.580 6.350 6.580 1,600 +0.08(+1.23%)
Dec 02, 2020 6.468 6.500 6.468 6.500 1,525 +0.13(+2.12%)
Dec 01, 2020 6.365 6.365 6.365 6.365 300 +0.33(+5.50%)
Nov 30, 2020 6.100 6.100 6.033 6.033 17,296 +0.03(+0.47%)
Nov 27, 2020 6.005 6.005 6.005 10 +0.00(+0.00%)
Nov 24, 2020 6.005 6.005 6.005 0 +0.00(+0.00%)
Nov 23, 2020 6.000 6.005 5.950 6.005 2,050 +0.13(+2.30%)
Nov 20, 2020 5.870 5.870 5.870 5.870 400 +0.07(+1.21%)
Nov 19, 2020 5.795 5.805 5.795 5.800 160,525 -0.10(-1.69%)
Nov 18, 2020 5.950 5.950 5.900 5.900 1,582 +0.06(+0.94%)
Nov 17, 2020 5.750 5.845 5.730 5.845 3,700 +0.12(+2.19%)
Nov 16, 2020 5.750 5.800 5.720 5.720 3,800 +0.09(+1.60%)
Nov 13, 2020 5.520 5.630 5.440 5.630 7,800 +0.18(+3.30%)
Nov 12, 2020 5.420 5.515 5.420 5.450 16,701 -0.26(-4.50%)
Nov 11, 2020 5.707 5.707 5.707 5.707 24,147 +0.25(+4.62%)
Nov 09, 2020 5.455 5.455 5.455 0 +0.66(+13.81%)
Nov 06, 2020 4.793 4.793 4.793 4.793 1,400 +0.10(+2.19%)
Nov 05, 2020 4.690 4.690 4.690 2 +0.00(+0.00%)
Nov 04, 2020 4.750 4.750 4.590 4.690 12,139 -0.06(-1.37%)
Nov 03, 2020 4.700 4.755 4.700 4.755 1,050 +0.14(+3.15%)
Nov 02, 2020 4.615 4.615 4.520 4.610 1,774 +0.08(+1.65%)
Oct 30, 2020 4.535 4.535 4.535 4.535 2,000 +0.03(+0.55%)
Oct 29, 2020 4.535 4.590 4.500 4.510 6,352 -0.41(-8.33%)
Oct 28, 2020 4.920 4.920 4.920 105 +0.00(+0.00%)
Oct 27, 2020 4.920 4.920 4.920 4.920 2,419 -0.38(-7.17%)
Oct 26, 2020 5.300 5.300 5.300 1 +0.00(+0.00%)
Oct 23, 2020 5.200 5.300 5.200 5.300 4,300 +0.39(+7.94%)
Oct 22, 2020 5.010 5.010 4.910 4.910 17,081 -0.05(-1.01%)
Oct 21, 2020 5.000 5.000 4.960 4.960 586 +0.09(+1.83%)
Oct 20, 2020 4.980 4.980 4.871 4.871 700 +0.00(+0.02%)
Oct 19, 2020 4.890 4.930 4.870 4.870 1,200 +0.12(+2.50%)
Oct 16, 2020 4.750 4.850 4.750 4.751 10,200 +0.00(+0.02%)
Oct 15, 2020 4.655 4.750 4.637 4.750 64,304 -0.15(-3.06%)
Oct 13, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 12, 2020 4.900 4.900 4.900 4.900 281 -0.00(-0.10%)
Oct 09, 2020 4.990 4.990 4.905 4.905 3,600 +0.06(+1.15%)
Oct 08, 2020 4.849 4.849 4.849 1,375 +0.00(+0.00%)
Oct 07, 2020 4.849 4.849 4.849 4.849 9,778 +0.15(+3.13%)
Oct 06, 2020 4.702 4.702 4.702 4.702 332 +0.14(+3.12%)
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.