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 (%)
Apr 28, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 27, 2017 9.500 9.500 9.500 9.500 2,100 +0.11(+1.17%)
Apr 25, 2017 9.390 9.390 9.390 0 +0.26(+2.85%)
Apr 24, 2017 9.190 9.190 9.130 9.130 5,543 +0.30(+3.40%)
Apr 21, 2017 8.650 8.860 8.650 8.830 2,600 -0.02(-0.23%)
Apr 20, 2017 8.760 8.850 8.760 8.850 1,808 +0.05(+0.57%)
Apr 19, 2017 8.800 8.800 8.800 8.800 1,007 -0.09(-1.01%)
Apr 18, 2017 8.890 8.890 8.890 8.890 100 +0.15(+1.72%)
Apr 17, 2017 8.740 8.740 8.740 8.740 175 -0.08(-0.91%)
Apr 13, 2017 8.820 8.820 8.820 8.820 672 -0.31(-3.40%)
Apr 12, 2017 9.130 9.130 9.130 9.130 976 -0.11(-1.19%)
Apr 10, 2017 9.240 9.240 9.240 0 -0.10(-1.07%)
Apr 07, 2017 9.340 9.340 9.340 9.340 200 +0.04(+0.43%)
Apr 06, 2017 9.092 9.300 9.092 9.300 1,590 -0.04(-0.48%)
Apr 03, 2017 9.345 9.345 9.345 95 -0.13(-1.42%)
Mar 31, 2017 9.480 9.480 9.480 9.480 200 -0.14(-1.46%)
Mar 30, 2017 9.500 9.620 9.500 9.620 3,104 +0.34(+3.66%)
Mar 29, 2017 9.320 9.320 9.280 9.280 330 -0.02(-0.22%)
Mar 28, 2017 9.250 9.357 9.250 9.300 1,350 +0.20(+2.18%)
Mar 27, 2017 9.080 9.102 9.080 9.102 400 -0.02(-0.20%)
Mar 24, 2017 8.910 9.120 8.910 9.120 2,277 +0.00(+0.00%)
Mar 23, 2017 8.990 9.120 8.990 9.120 694 +0.04(+0.44%)
Mar 21, 2017 9.080 9.080 9.080 0 +0.03(+0.33%)
Mar 17, 2017 9.050 9.050 9.050 0 -0.21(-2.25%)
Mar 16, 2017 9.080 9.258 9.080 9.258 961 +0.21(+2.30%)
Mar 13, 2017 9.050 9.050 9.050 289 -0.20(-2.16%)
Mar 10, 2017 8.920 9.250 8.920 9.250 1,935 +0.36(+4.05%)
Mar 09, 2017 9.000 9.000 8.890 8.890 16,386 -0.30(-3.26%)
Mar 06, 2017 9.190 9.190 9.190 47 -0.02(-0.22%)
Mar 03, 2017 9.150 9.210 9.150 9.210 973 +0.06(+0.66%)
Mar 01, 2017 9.150 9.150 9.150 59,605 +0.21(+2.35%)
Feb 28, 2017 8.880 8.940 8.880 8.940 5,202 -0.06(-0.67%)
Feb 27, 2017 9.030 9.040 9.000 9.000 2,071 -0.05(-0.55%)
Feb 24, 2017 9.180 9.180 8.930 9.050 10,383 -0.37(-3.93%)
Feb 23, 2017 9.340 9.420 9.340 9.420 2,417 +0.10(+1.07%)
Feb 22, 2017 9.242 9.320 9.242 9.320 853 -0.15(-1.58%)
Feb 21, 2017 9.590 9.590 9.470 9.470 1,303 -0.12(-1.25%)
Feb 17, 2017 9.590 9.590 9.590 0 -0.47(-4.67%)
Feb 16, 2017 10.06 10.10 10.06 10.06 14,227 -0.11(-1.08%)
Feb 15, 2017 9.900 10.17 9.900 10.17 5,745 +0.27(+2.73%)
Feb 14, 2017 9.900 9.900 9.900 9.900 2,000 +0.06(+0.62%)
Feb 13, 2017 9.839 9.839 9.839 9.839 350 +0.01(+0.09%)
Feb 09, 2017 9.830 9.830 9.830 35 +0.11(+1.13%)
Feb 08, 2017 9.790 9.790 9.720 9.720 2,638 -0.08(-0.82%)
Feb 07, 2017 9.800 9.800 9.800 9.800 2,000 -0.20(-2.00%)
Feb 06, 2017 10.00 10.00 10.00 10.00 500 -0.05(-0.50%)
Feb 03, 2017 9.990 10.08 9.980 10.05 8,988 +0.11(+1.09%)
Feb 02, 2017 9.960 9.960 9.830 9.942 1,062 +0.17(+1.76%)
Jan 31, 2017 9.770 9.770 9.770 65 +0.19(+1.98%)
Jan 30, 2017 9.570 9.580 9.570 9.580 1,296 -0.21(-2.15%)
Jan 27, 2017 9.880 9.880 9.790 9.790 1,787 -0.16(-1.60%)
Jan 26, 2017 9.960 9.960 9.880 9.949 3,742 +0.07(+0.70%)
Jan 25, 2017 9.870 9.970 9.870 9.880 5,962 +0.24(+2.49%)
Jan 24, 2017 9.470 9.640 9.470 9.640 9,275 +0.23(+2.44%)
Jan 23, 2017 9.251 9.410 9.251 9.410 5,060 +0.30(+3.29%)
Jan 20, 2017 9.270 9.270 9.110 9.110 1,607 -0.07(-0.71%)
Jan 19, 2017 9.175 9.175 9.140 9.175 739 +0.02(+0.22%)
Jan 18, 2017 9.110 9.155 9.110 9.155 2,064 +0.07(+0.83%)
Jan 17, 2017 9.260 9.350 9.080 9.080 4,760 +0.31(+3.58%)
Jan 13, 2017 8.766 8.766 8.766 0 +0.20(+2.39%)
Jan 12, 2017 8.590 8.590 8.550 8.562 9,609 +0.01(+0.13%)
Jan 11, 2017 8.500 8.550 8.480 8.550 4,370 +0.08(+0.94%)
Jan 10, 2017 8.480 8.482 8.470 8.470 1,139 -0.06(-0.70%)
Jan 09, 2017 8.530 8.530 8.530 8.530 25,328 -0.08(-0.93%)
Jan 06, 2017 8.560 8.610 8.510 8.610 2,420 +0.11(+1.29%)
Jan 05, 2017 8.510 8.510 8.500 8.500 559 +0.02(+0.24%)
Jan 04, 2017 8.480 8.480 8.480 8.480 323 +0.13(+1.56%)
Jan 03, 2017 8.200 8.350 8.200 8.350 8,015 +0.25(+3.09%)
Dec 30, 2016 8.100 8.100 8.100 0 +0.15(+1.89%)
Dec 29, 2016 8.000 8.000 7.950 7.950 2,517 -0.10(-1.24%)
Dec 28, 2016 8.000 8.070 8.000 8.050 5,539 -0.02(-0.25%)
Dec 27, 2016 8.070 8.070 8.070 8.070 615 -0.00(-0.06%)
Dec 23, 2016 8.075 8.075 8.075 0 +0.05(+0.69%)
Dec 22, 2016 8.070 8.202 8.020 8.020 7,019 -0.10(-1.23%)
Dec 21, 2016 8.150 8.269 8.120 8.120 20,240 +0.03(+0.37%)
Dec 20, 2016 8.090 8.150 8.090 8.090 2,205 -0.24(-2.88%)
Dec 19, 2016 8.330 8.330 8.330 8.330 600 -0.10(-1.19%)
Dec 16, 2016 8.510 8.590 8.430 8.430 3,381 -0.08(-0.94%)
Dec 15, 2016 8.510 8.600 8.490 8.510 4,619 -0.04(-0.47%)
Dec 14, 2016 8.520 8.730 8.520 8.550 13,125 +0.16(+1.91%)
Dec 13, 2016 8.400 8.445 8.390 8.390 3,891 +0.19(+2.37%)
Dec 12, 2016 8.110 8.230 8.110 8.196 892 -0.06(-0.77%)
Dec 09, 2016 8.170 8.260 8.170 8.260 315 -0.10(-1.20%)
Dec 08, 2016 8.300 8.380 8.300 8.360 2,205 -0.32(-3.69%)
Dec 07, 2016 8.620 8.680 8.560 8.680 6,964 +0.28(+3.33%)
Dec 06, 2016 8.280 8.400 8.260 8.400 2,401 +0.22(+2.69%)
Dec 05, 2016 8.100 8.230 8.060 8.180 10,346 +0.06(+0.74%)
Dec 02, 2016 8.080 8.120 8.060 8.120 2,491 +0.07(+0.87%)
Dec 01, 2016 8.050 8.080 8.050 8.050 30,653 +0.13(+1.64%)
Nov 30, 2016 7.920 7.920 7.920 7.920 1,200 -0.01(-0.13%)
Nov 29, 2016 7.860 7.990 7.797 7.930 4,245 +0.22(+2.85%)
Nov 28, 2016 7.840 7.840 7.710 7.710 301 -0.24(-3.02%)
Nov 25, 2016 7.760 7.950 7.760 7.950 771 -0.09(-1.12%)
Nov 23, 2016 8.040 8.040 8.040 0 +0.03(+0.44%)
Nov 22, 2016 8.080 8.110 8.005 8.005 1,317 +0.17(+2.10%)
Nov 21, 2016 7.840 7.890 7.840 7.840 9,814 +0.11(+1.42%)
Nov 18, 2016 7.710 7.730 7.710 7.730 720 -0.19(-2.40%)
Nov 17, 2016 7.870 7.930 7.870 7.920 27,547 +0.12(+1.54%)
Nov 16, 2016 7.790 7.820 7.790 7.800 1,531 -0.05(-0.64%)
Nov 15, 2016 7.850 7.850 7.850 7.850 2,075 -0.06(-0.75%)
Nov 14, 2016 7.820 7.909 7.800 7.909 1,840 +0.08(+1.01%)
Nov 11, 2016 7.840 7.840 7.710 7.830 5,007 -0.53(-6.34%)
Nov 10, 2016 8.170 8.360 8.170 8.360 1,387 +0.35(+4.37%)
Nov 09, 2016 8.054 8.054 8.010 8.010 1,198 +0.12(+1.52%)
Nov 08, 2016 7.850 8.110 7.850 7.890 4,034 -0.06(-0.76%)
Nov 07, 2016 7.950 7.950 7.950 7.950 500 +0.03(+0.38%)
Nov 04, 2016 7.900 7.920 7.850 7.920 1,564 -0.01(-0.13%)
Nov 03, 2016 8.040 8.090 7.930 7.930 1,808 -0.02(-0.25%)
Nov 02, 2016 7.950 7.950 7.910 7.950 1,054 -0.24(-2.93%)
Nov 01, 2016 8.290 8.350 8.190 8.190 2,754 -0.51(-5.86%)
Oct 31, 2016 8.700 8.700 8.700 8.700 1,215 +0.34(+4.07%)
Oct 28, 2016 8.360 8.360 8.360 8.360 390 -0.17(-1.99%)
Oct 25, 2016 8.530 8.530 8.530 1,000 -0.15(-1.73%)
Oct 24, 2016 8.700 8.700 8.630 8.680 5,954 +0.05(+0.58%)
Oct 21, 2016 8.540 8.630 8.540 8.630 2,320 +0.19(+2.25%)
Oct 20, 2016 8.500 8.500 8.440 8.440 863 -0.03(-0.35%)
Oct 19, 2016 8.400 8.500 8.380 8.470 5,100 +0.21(+2.53%)
Oct 18, 2016 8.261 8.261 8.261 8.261 127 +0.26(+3.26%)
Oct 17, 2016 7.990 8.032 7.990 8.000 1,110 +0.11(+1.39%)
Oct 13, 2016 7.890 7.890 7.890 62 -0.12(-1.50%)
Oct 12, 2016 8.010 8.010 8.010 8.010 1,299 -0.17(-2.08%)
Oct 11, 2016 8.380 8.380 8.060 8.180 3,901 -0.25(-2.97%)
Oct 10, 2016 8.360 8.430 8.360 8.430 3,985 +0.13(+1.57%)
Oct 07, 2016 8.310 8.320 8.300 8.300 13,932 -0.02(-0.24%)
Oct 06, 2016 8.320 8.320 8.320 8.320 540 -0.18(-2.12%)
Oct 05, 2016 8.360 8.500 8.340 8.500 4,587 +0.40(+4.94%)
Oct 03, 2016 8.100 8.100 8.100 0 -0.05(-0.61%)
Sep 30, 2016 8.150 8.150 8.150 8.150 57 +0.00(+0.00%)
Sep 29, 2016 8.200 8.200 8.150 8.150 5,864 +0.00(+0.00%)
Sep 28, 2016 8.150 8.150 8.150 8.150 5,962 +0.14(+1.75%)
Sep 27, 2016 7.810 8.010 7.800 8.010 5,093 -0.05(-0.62%)
Sep 26, 2016 8.060 8.060 8.060 8.060 4,674 -0.22(-2.61%)
Sep 23, 2016 8.276 8.276 8.276 8.276 119 -0.26(-3.07%)
Sep 22, 2016 8.510 8.538 8.510 8.538 1,377 +0.37(+4.51%)
Sep 21, 2016 8.200 8.200 8.170 8.170 2,660 +0.10(+1.24%)
Sep 20, 2016 8.070 8.070 8.070 8.070 16,090 -0.08(-0.98%)
Sep 19, 2016 8.158 8.158 8.150 8.150 1,060 +0.18(+2.26%)
Sep 16, 2016 8.000 8.000 7.940 7.970 1,865 -0.33(-3.98%)
Sep 15, 2016 8.250 8.300 8.250 8.300 1,185 +0.08(+0.97%)
Sep 14, 2016 8.160 8.270 8.160 8.220 9,495 +0.05(+0.61%)
Sep 13, 2016 8.170 8.170 8.170 8.170 4,870 -0.14(-1.68%)
Sep 12, 2016 8.220 8.310 8.220 8.310 1,599 -0.12(-1.42%)
Sep 09, 2016 8.430 8.440 8.430 8.430 4,000 -0.04(-0.47%)
Sep 08, 2016 8.500 8.580 8.460 8.470 6,155 +0.04(+0.47%)
Sep 07, 2016 8.470 8.510 8.430 8.430 8,446 -0.19(-2.20%)
Sep 06, 2016 8.620 8.620 8.620 8.620 1,000 -0.24(-2.71%)
Sep 02, 2016 8.860 8.860 8.860 0 +0.36(+4.24%)
Sep 01, 2016 8.500 8.500 8.500 8.500 550 +0.13(+1.55%)
Aug 31, 2016 8.440 8.440 8.370 8.370 2,558 +0.07(+0.84%)
Aug 30, 2016 8.270 8.300 8.270 8.300 756 +0.16(+1.90%)
Aug 29, 2016 8.120 8.145 8.120 8.145 600 +0.01(+0.18%)
Aug 26, 2016 8.200 8.200 8.130 8.130 1,955 +0.05(+0.62%)
Aug 25, 2016 8.120 8.160 8.080 8.080 2,731 -0.14(-1.70%)
Aug 24, 2016 8.240 8.290 8.220 8.220 3,408 -0.11(-1.32%)
Aug 23, 2016 8.240 8.330 8.240 8.330 345 +0.10(+1.22%)
Aug 19, 2016 8.230 8.230 8.230 34 -0.09(-1.08%)
Aug 18, 2016 8.320 8.320 8.320 8.320 1,600 +0.13(+1.59%)
Aug 17, 2016 8.290 8.340 8.190 8.190 1,149 -0.27(-3.19%)
Aug 16, 2016 8.480 8.480 8.450 8.460 5,206 +0.06(+0.71%)
Aug 15, 2016 8.480 8.480 8.400 8.400 1,769 -0.03(-0.36%)
Aug 12, 2016 8.455 8.460 8.430 8.430 5,658 -0.10(-1.17%)
Aug 11, 2016 8.550 8.630 8.500 8.530 4,088 -0.04(-0.52%)
Aug 10, 2016 8.700 8.700 8.575 8.575 5,735 -0.11(-1.21%)
Aug 09, 2016 8.540 8.710 8.540 8.680 11,195 +0.25(+2.97%)
Aug 08, 2016 8.430 8.430 8.430 8.430 300 +0.03(+0.36%)
Aug 05, 2016 8.242 8.400 8.242 8.400 3,561 -0.11(-1.29%)
Aug 04, 2016 8.390 8.510 8.340 8.510 13,265 +0.37(+4.55%)
Aug 03, 2016 8.370 8.370 8.140 8.140 2,100 +0.32(+4.09%)
Aug 02, 2016 7.810 7.910 7.810 7.820 1,485 -0.11(-1.39%)
Aug 01, 2016 7.930 7.930 7.930 7.930 540 -0.10(-1.25%)
Jul 29, 2016 8.050 8.050 8.002 8.030 6,608 +0.01(+0.12%)
Jul 28, 2016 7.940 8.020 7.940 8.020 6,905 -0.28(-3.37%)
Jul 27, 2016 8.300 8.300 8.270 8.300 4,810 +0.11(+1.34%)
Jul 26, 2016 8.200 8.210 8.182 8.190 14,929 -0.01(-0.12%)
Jul 25, 2016 8.200 8.200 8.120 8.200 10,162 +0.20(+2.50%)
Jul 22, 2016 8.010 8.010 8.000 8.000 5,317 -0.08(-0.99%)
Jul 21, 2016 8.080 8.080 8.080 8.080 1,500 -0.02(-0.25%)
Jul 20, 2016 8.100 8.100 8.100 8.100 180 +0.28(+3.58%)
Jul 19, 2016 7.900 7.900 7.820 7.820 1,307 -0.28(-3.46%)
Jul 18, 2016 8.050 8.100 7.940 8.100 7,237 +0.05(+0.62%)
Jul 15, 2016 7.980 8.100 7.850 8.050 10,343 -0.10(-1.23%)
Jul 14, 2016 8.030 8.150 8.030 8.150 3,480 +0.32(+4.09%)
Jul 13, 2016 8.000 8.000 7.830 7.830 2,534 -0.17(-2.12%)
Jul 12, 2016 7.910 8.030 7.900 8.000 3,333 +0.36(+4.71%)
Jul 11, 2016 7.740 7.790 7.640 7.640 9,180 +0.08(+1.06%)
Jul 08, 2016 7.550 7.588 7.550 7.560 2,870 +0.19(+2.58%)
Jul 07, 2016 7.630 7.630 7.370 7.370 5,075 -0.03(-0.40%)
Jul 05, 2016 7.410 7.410 7.260 7.400 6,337 -0.27(-3.52%)
Jul 01, 2016 7.670 7.670 7.670 0 +0.07(+0.92%)
Jun 30, 2016 7.550 7.630 7.410 7.600 4,560 +0.02(+0.26%)
Jun 29, 2016 7.430 7.660 7.430 7.580 10,486 +0.28(+3.84%)
Jun 28, 2016 7.260 7.390 7.180 7.300 14,191 +0.23(+3.25%)
Jun 27, 2016 7.110 7.110 6.880 7.070 43,428 -0.56(-7.34%)
Jun 24, 2016 7.810 8.060 7.600 7.630 67,151 -0.96(-11.18%)
Jun 23, 2016 8.390 8.590 8.390 8.590 2,875 +0.32(+3.87%)
Jun 22, 2016 8.360 8.360 8.270 8.270 282 +0.09(+1.10%)
Jun 21, 2016 8.110 8.200 8.110 8.180 9,287 +0.21(+2.63%)
Jun 20, 2016 8.100 8.240 7.970 7.970 10,505 +0.41(+5.49%)
Jun 17, 2016 7.460 7.555 7.460 7.555 4,448 +0.50(+7.02%)
Jun 16, 2016 6.890 7.170 6.890 7.060 991 -0.23(-3.16%)
Jun 15, 2016 7.160 7.290 7.160 7.290 18,535 +0.25(+3.55%)
Jun 14, 2016 7.170 7.170 7.000 7.040 1,785 -0.21(-2.90%)
Jun 13, 2016 7.250 7.250 7.250 7.250 219 -0.11(-1.49%)
Jun 10, 2016 7.560 7.560 7.280 7.360 36,827 -0.51(-6.48%)
Jun 09, 2016 7.870 7.870 7.870 7.870 110 +0.00(+0.00%)
Jun 08, 2016 7.990 7.990 7.870 7.870 1,532 +0.06(+0.77%)
Jun 07, 2016 7.875 7.980 7.810 7.810 21,605 +0.07(+0.90%)
Jun 06, 2016 7.860 7.870 7.740 7.740 1,165 +0.02(+0.26%)
Jun 03, 2016 7.720 7.720 7.720 7.720 380 +0.24(+3.21%)
Jun 01, 2016 7.480 7.480 7.480 60 -0.32(-4.10%)
May 31, 2016 7.920 7.920 7.620 7.800 2,877 -0.15(-1.89%)
May 27, 2016 7.950 7.950 7.950 0 -0.14(-1.73%)
May 26, 2016 8.100 8.100 8.090 8.090 725 -0.20(-2.41%)
May 25, 2016 8.100 8.290 8.100 8.290 7,697 +0.48(+6.15%)
May 24, 2016 7.810 7.810 7.810 7.810 2,362 +0.24(+3.17%)
May 23, 2016 7.540 7.570 7.540 7.570 6,646 -0.02(-0.26%)
May 20, 2016 7.600 7.600 7.590 7.590 3,460 -0.01(-0.13%)
May 19, 2016 7.580 7.600 7.500 7.600 496 +0.10(+1.33%)
May 18, 2016 7.594 7.594 7.500 7.500 1,225 +0.06(+0.81%)
May 17, 2016 7.330 7.440 7.330 7.440 434 +0.01(+0.13%)
May 16, 2016 7.353 7.430 7.270 7.430 3,955 +0.11(+1.50%)
May 13, 2016 7.220 7.362 7.220 7.320 1,186 +0.33(+4.72%)
May 12, 2016 7.100 7.100 6.990 6.990 324 -0.17(-2.37%)
May 11, 2016 7.175 7.200 7.150 7.160 9,897 +0.05(+0.70%)
May 10, 2016 7.100 7.300 7.100 7.110 5,019 +0.11(+1.57%)
May 09, 2016 6.971 7.000 6.971 7.000 1,553 -0.15(-2.10%)
May 06, 2016 7.270 7.270 7.150 7.150 8,505 -0.32(-4.28%)
May 05, 2016 7.310 7.470 7.310 7.470 14,889 +0.04(+0.54%)
May 04, 2016 7.490 7.490 7.350 7.430 7,810 -0.28(-3.63%)
May 03, 2016 7.710 7.710 7.710 7.710 3,123 -0.50(-6.09%)
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.