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 (%)
Mar 29, 2019 7.846 7.846 7.715 7.715 1,900 -0.07(-0.84%)
Mar 28, 2019 7.780 7.780 7.780 100 +0.00(+0.00%)
Mar 27, 2019 7.780 7.780 7.780 7.780 384 +0.00(+0.00%)
Mar 25, 2019 7.780 7.780 7.780 0 -0.06(-0.79%)
Mar 22, 2019 7.900 7.900 7.760 7.842 1,900 -0.11(-1.36%)
Mar 21, 2019 7.950 7.950 7.950 7.950 135 +0.02(+0.25%)
Mar 20, 2019 8.080 8.080 7.930 7.930 1,213 -0.06(-0.75%)
Mar 19, 2019 7.940 7.990 7.940 7.990 858 -0.17(-2.08%)
Mar 18, 2019 8.120 8.160 8.100 8.160 3,207 -0.01(-0.09%)
Mar 15, 2019 8.168 8.168 8.168 8.168 1,200 +0.11(+1.33%)
Mar 14, 2019 8.040 8.060 8.040 8.060 1,223 +0.07(+0.88%)
Mar 13, 2019 8.070 8.080 7.940 7.990 4,369 -0.06(-0.75%)
Mar 12, 2019 8.080 8.080 8.050 8.050 1,106 -0.01(-0.16%)
Mar 11, 2019 8.063 8.063 8.063 8.063 500,000 +0.12(+1.54%)
Mar 08, 2019 8.009 8.080 7.940 7.940 502,200 -0.19(-2.40%)
Mar 07, 2019 8.135 8.135 8.135 8.135 260 -0.05(-0.61%)
Mar 06, 2019 8.280 8.280 8.185 8.185 5,940 -0.17(-2.09%)
Mar 05, 2019 8.315 8.460 8.315 8.360 8,430 +0.21(+2.58%)
Mar 04, 2019 8.050 8.250 8.050 8.150 5,368 +0.28(+3.56%)
Mar 01, 2019 8.250 8.250 7.870 7.870 1,900 -0.23(-2.84%)
Feb 28, 2019 8.140 8.140 8.100 8.100 1,710 +0.09(+1.12%)
Feb 27, 2019 8.010 8.010 8.010 8.010 1,684 -0.08(-0.99%)
Feb 26, 2019 8.080 8.090 8.080 8.090 2,031 +0.01(+0.12%)
Feb 25, 2019 7.921 8.080 7.921 8.080 1,100 +0.03(+0.37%)
Feb 22, 2019 8.050 8.050 8.050 8.050 500 +0.09(+1.07%)
Feb 21, 2019 7.965 7.965 7.965 7.965 376 -0.13(-1.67%)
Feb 20, 2019 8.100 8.100 8.100 8.100 2,333 +0.10(+1.25%)
Feb 19, 2019 8.000 8.000 8.000 8.000 6,998 -0.21(-2.56%)
Feb 15, 2019 8.110 8.210 8.020 8.210 2,400 +0.21(+2.63%)
Feb 14, 2019 8.040 8.040 8.000 8.000 227 -0.13(-1.66%)
Feb 13, 2019 8.135 8.135 8.135 8.135 453 +0.02(+0.18%)
Feb 12, 2019 8.270 8.270 8.120 8.120 3,321 +0.05(+0.62%)
Feb 11, 2019 8.100 8.100 8.050 8.070 6,735 +0.06(+0.81%)
Feb 08, 2019 8.005 8.005 8.005 8.005 300 -0.14(-1.78%)
Feb 07, 2019 8.390 8.390 8.060 8.150 12,116 -0.14(-1.69%)
Feb 06, 2019 8.147 8.290 8.147 8.290 2,115 +0.23(+2.85%)
Feb 05, 2019 8.225 8.225 8.060 8.060 1,380 -0.21(-2.54%)
Feb 04, 2019 8.270 8.270 8.040 8.270 6,000 +0.04(+0.49%)
Feb 01, 2019 8.190 8.230 8.190 8.230 500 -0.03(-0.30%)
Jan 30, 2019 8.255 8.255 8.255 0 +0.23(+2.80%)
Jan 29, 2019 8.250 8.270 8.030 8.030 4,114 -0.22(-2.67%)
Jan 28, 2019 8.250 8.250 8.250 8.250 542 +0.02(+0.24%)
Jan 25, 2019 8.200 8.230 8.200 8.230 1,900 +0.09(+1.04%)
Jan 24, 2019 8.200 8.200 8.070 8.145 128,997 -0.07(-0.82%)
Jan 23, 2019 8.020 8.230 8.020 8.213 5,975 +0.21(+2.59%)
Jan 22, 2019 7.985 8.080 7.960 8.005 7,918 -0.11(-1.36%)
Jan 18, 2019 7.930 8.115 7.930 8.115 61,200 +0.20(+2.49%)
Jan 16, 2019 7.918 7.918 7.918 0 +0.11(+1.45%)
Jan 15, 2019 7.805 7.805 7.805 7.805 199 +0.05(+0.71%)
Jan 11, 2019 7.750 7.750 7.750 0 -0.10(-1.27%)
Jan 10, 2019 7.900 7.900 7.850 7.850 8,000 -0.02(-0.25%)
Jan 09, 2019 7.850 7.919 7.850 7.870 54,767 +0.02(+0.25%)
Jan 08, 2019 7.950 7.950 7.850 7.850 8,475 +0.13(+1.68%)
Jan 07, 2019 7.600 7.750 7.525 7.720 48,982 +0.30(+4.04%)
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.