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 (%)
Feb 29, 2016 5.975 6.000 5.950 5.980 8,798 +0.07(+1.18%)
Feb 26, 2016 5.890 5.985 5.890 5.910 11,180 +0.30(+5.35%)
Feb 25, 2016 5.630 5.630 5.530 5.610 5,684 -0.04(-0.71%)
Feb 24, 2016 5.470 5.650 5.350 5.650 21,793 -0.09(-1.57%)
Feb 23, 2016 5.890 5.990 5.700 5.740 18,655 -0.17(-2.88%)
Feb 19, 2016 5.910 5.910 5.910 0 -0.27(-4.37%)
Feb 18, 2016 6.180 6.180 6.139 6.180 2,405 -0.38(-5.79%)
Feb 17, 2016 6.330 6.560 6.330 6.560 7,939 +0.37(+5.98%)
Feb 16, 2016 6.190 6.210 6.190 6.190 2,192 +0.00(+0.00%)
Feb 12, 2016 6.190 6.190 6.190 0 +0.54(+9.56%)
Feb 11, 2016 5.670 5.830 5.650 5.650 4,942 -0.32(-5.36%)
Feb 10, 2016 5.760 5.970 5.760 5.970 1,370 +0.00(+0.00%)
Feb 09, 2016 6.030 6.060 5.820 5.970 7,405 -0.28(-4.48%)
Feb 08, 2016 6.370 6.370 6.110 6.250 10,800 -0.25(-3.85%)
Feb 05, 2016 6.514 6.760 6.486 6.500 4,657 +0.02(+0.31%)
Feb 04, 2016 6.150 6.490 6.150 6.480 1,700 +0.48(+8.00%)
Feb 03, 2016 6.176 6.176 5.920 6.000 8,909 -0.25(-3.92%)
Feb 02, 2016 6.310 6.350 6.180 6.245 4,282 -0.52(-7.75%)
Feb 01, 2016 6.640 6.770 6.500 6.770 3,863 +0.08(+1.20%)
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%)
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.