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 (%)
Mar 30, 2020 5.500 5.500 5.500 0 -0.28(-4.84%)
Mar 27, 2020 5.638 5.836 5.540 5.780 6,500 +0.08(+1.40%)
Mar 26, 2020 5.878 5.878 5.700 5.700 79,488 +0.08(+1.42%)
Mar 25, 2020 5.633 5.633 5.620 5.620 33,005 +0.08(+1.44%)
Mar 24, 2020 5.329 5.590 5.329 5.540 4,286 +0.68(+13.90%)
Mar 23, 2020 5.010 5.010 4.864 4.864 7,694 -0.14(-2.72%)
Mar 20, 2020 5.400 5.400 5.000 5.000 2,400 -0.22(-4.21%)
Mar 19, 2020 5.500 5.500 5.220 5.220 400 -0.21(-3.96%)
Mar 18, 2020 5.435 5.435 5.435 5.435 15,739 -0.10(-1.87%)
Mar 17, 2020 5.538 5.538 5.538 5.538 19,869 +0.33(+6.30%)
Mar 16, 2020 5.710 5.710 5.210 5.210 1,597 -0.58(-10.02%)
Mar 13, 2020 5.500 5.790 5.210 5.790 36,600 +0.26(+4.70%)
Mar 12, 2020 5.524 5.540 5.345 5.530 14,116 -0.57(-9.35%)
Mar 11, 2020 6.199 6.199 6.100 6.100 4,205 -0.05(-0.88%)
Mar 10, 2020 6.580 6.580 6.154 6.154 24,147 +0.39(+6.84%)
Mar 09, 2020 5.910 5.910 5.760 5.760 369 -1.10(-16.03%)
Mar 06, 2020 6.860 6.860 6.860 6.860 100 +0.02(+0.29%)
Mar 05, 2020 6.923 6.940 6.770 6.840 9,897 -0.48(-6.56%)
Mar 04, 2020 7.070 7.320 7.040 7.320 15,383 +0.57(+8.44%)
Mar 03, 2020 7.130 7.130 6.750 6.750 242,375 -0.38(-5.33%)
Mar 02, 2020 7.130 7.130 7.130 7.130 1,474 -0.15(-1.99%)
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%)
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.