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 (%)
Feb 28, 2020 7.275 7.275 7.275 7.275 500 +0.08(+1.18%)
Feb 27, 2020 7.580 7.580 7.190 7.190 2,123 -0.37(-4.89%)
Feb 26, 2020 7.630 7.630 7.490 7.560 2,919 +0.19(+2.58%)
Feb 25, 2020 7.610 7.715 7.370 7.370 8,537 -0.67(-8.33%)
Feb 24, 2020 7.930 8.040 7.800 8.040 3,921 -0.12(-1.47%)
Feb 21, 2020 8.145 8.171 8.145 8.160 13,300 +0.05(+0.66%)
Feb 20, 2020 8.220 8.220 8.010 8.107 10,534 -0.14(-1.74%)
Feb 19, 2020 8.250 8.250 8.250 8.250 291 +0.06(+0.73%)
Feb 18, 2020 8.055 8.190 8.055 8.190 402 -0.09(-1.04%)
Feb 13, 2020 8.276 8.276 8.276 0 -0.13(-1.54%)
Feb 12, 2020 8.405 8.405 8.405 8.405 2,694 +0.11(+1.33%)
Feb 11, 2020 8.345 8.345 8.295 8.295 3,020 +0.04(+0.55%)
Feb 10, 2020 8.195 8.250 8.195 8.250 2,155 +0.00(+0.00%)
Feb 07, 2020 8.100 8.250 8.080 8.250 5,000 -0.08(-0.96%)
Feb 06, 2020 8.330 8.330 8.330 8.330 1,864 +0.09(+1.09%)
Feb 05, 2020 8.240 8.240 8.240 8.240 377 +0.00(+0.00%)
Feb 03, 2020 8.240 8.240 8.240 0 -0.13(-1.55%)
Jan 31, 2020 8.370 8.370 8.370 43 +0.00(+0.00%)
Jan 30, 2020 8.450 8.710 8.370 8.370 1,406 -0.08(-0.95%)
Jan 29, 2020 8.470 8.470 8.450 8.450 2,009 +0.00(+0.06%)
Jan 28, 2020 8.445 8.445 8.445 11 +0.00(+0.00%)
Jan 27, 2020 8.445 8.445 8.445 8.445 340 -0.62(-6.79%)
Jan 24, 2020 8.931 9.060 8.931 9.060 300 +0.11(+1.23%)
Jan 23, 2020 9.100 9.100 8.950 8.950 339 -0.11(-1.21%)
Jan 22, 2020 9.060 9.060 8.890 9.060 1,696 -0.14(-1.52%)
Jan 21, 2020 9.200 9.200 9.200 9.200 968 +0.16(+1.83%)
Jan 17, 2020 9.180 9.180 9.035 9.035 7,700 -0.18(-2.00%)
Jan 16, 2020 9.220 9.220 9.220 36 +0.00(+0.00%)
Jan 15, 2020 9.170 9.220 9.040 9.220 506 -0.12(-1.29%)
Jan 14, 2020 9.170 9.340 9.170 9.340 1,416 +0.10(+1.08%)
Jan 13, 2020 8.990 9.240 8.990 9.240 3,057 +0.03(+0.33%)
Jan 09, 2020 9.210 9.210 9.210 0 -0.06(-0.70%)
Jan 07, 2020 9.275 9.275 9.275 0 +0.00(+0.00%)
Jan 06, 2020 9.270 9.415 9.110 9.275 12,487 -0.06(-0.63%)
Jan 03, 2020 9.560 9.560 9.334 1,280 -0.23(-2.36%)
Jan 02, 2020 9.560 9.560 9.560 9.560 175 +0.10(+1.06%)
Dec 31, 2019 9.635 9.660 9.460 9.460 1,100 +0.06(+0.64%)
Dec 30, 2019 9.387 9.400 9.250 9.400 4,873 +0.10(+1.08%)
Dec 27, 2019 9.383 9.383 9.300 9.300 800 +0.06(+0.65%)
Dec 26, 2019 9.240 9.240 9.240 9.240 200 -0.16(-1.70%)
Dec 23, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 20, 2019 9.400 9.400 9.400 9.400 300,300 -0.08(-0.83%)
Dec 19, 2019 9.610 9.610 9.475 9.479 11,450 -0.13(-1.36%)
Dec 18, 2019 9.610 9.610 9.610 9.610 254 +0.16(+1.69%)
Dec 17, 2019 9.450 9.450 9.450 9.450 12,025 -0.15(-1.56%)
Dec 16, 2019 9.590 9.744 9.590 9.600 9,534 +0.15(+1.59%)
Dec 13, 2019 9.400 9.499 9.380 9.450 18,700 +0.06(+0.64%)
Dec 12, 2019 9.290 9.396 9.290 9.390 8,571 +0.34(+3.76%)
Dec 11, 2019 9.100 9.100 9.050 9.050 22,100 +0.02(+0.22%)
Dec 10, 2019 9.030 9.030 9.030 9.030 1,049 +0.20(+2.32%)
Dec 06, 2019 8.825 8.825 8.825 0 -0.03(-0.33%)
Dec 05, 2019 8.855 8.855 8.855 8.855 4,100 -0.05(-0.62%)
Dec 03, 2019 8.910 8.910 8.910 0 +0.01(+0.11%)
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.