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 27, 2018 10.65 10.65 10.65 24 +0.31(+3.00%)
Apr 26, 2018 10.65 10.65 10.34 10.34 1,036 -0.27(-2.54%)
Apr 25, 2018 10.42 10.61 10.42 10.61 1,398 +0.03(+0.26%)
Apr 24, 2018 10.71 10.71 10.58 10.58 12,571 -0.20(-1.83%)
Apr 23, 2018 10.82 10.82 10.65 10.78 13,093 +0.00(+0.00%)
Apr 20, 2018 10.72 10.78 10.72 10.78 2,408 +0.15(+1.41%)
Apr 19, 2018 10.63 10.63 10.63 10.63 150 +0.21(+2.02%)
Apr 17, 2018 10.42 10.42 10.42 37 -0.03(-0.29%)
Apr 16, 2018 10.44 10.45 10.30 10.45 9,381 -0.02(-0.19%)
Apr 13, 2018 10.35 10.53 10.35 10.47 6,200 +0.15(+1.45%)
Apr 12, 2018 10.29 10.32 10.29 10.32 485 -0.08(-0.77%)
Apr 11, 2018 10.38 10.40 10.37 10.40 3,750 +0.15(+1.46%)
Apr 10, 2018 10.07 10.25 10.07 10.25 5,445 +0.17(+1.69%)
Apr 09, 2018 9.960 10.08 9.960 10.08 2,825 -0.16(-1.56%)
Apr 06, 2018 10.10 10.24 10.05 10.24 1,736 +0.23(+2.28%)
Apr 05, 2018 10.00 10.01 10.00 10.01 2,211 +0.01(+0.12%)
Apr 03, 2018 10.00 10.00 10.00 82 +0.34(+3.52%)
Apr 02, 2018 10.07 10.07 9.660 9.660 300 -0.44(-4.36%)
Mar 29, 2018 10.10 10.10 10.10 0 -0.26(-2.51%)
Mar 28, 2018 9.990 10.36 9.990 10.36 1,293 +0.24(+2.42%)
Mar 26, 2018 10.12 10.12 10.12 81 -0.11(-1.03%)
Mar 23, 2018 10.14 10.22 10.14 10.22 4,085 +0.02(+0.20%)
Mar 22, 2018 10.36 10.40 10.20 10.20 6,438 -0.19(-1.83%)
Mar 21, 2018 10.45 10.57 10.39 10.39 5,227 -0.15(-1.47%)
Mar 20, 2018 10.55 10.70 10.39 10.54 1,880 -0.20(-1.82%)
Mar 19, 2018 10.68 10.78 10.63 10.74 2,583 +0.03(+0.23%)
Mar 16, 2018 10.60 10.96 10.60 10.71 2,613 +0.05(+0.49%)
Mar 15, 2018 10.55 10.66 10.55 10.66 1,911 -0.09(-0.81%)
Mar 14, 2018 10.83 10.83 10.52 10.75 612 -0.05(-0.46%)
Mar 13, 2018 10.73 10.80 10.73 10.80 15,657 +0.10(+0.93%)
Mar 12, 2018 10.70 10.70 10.70 10.70 5,205 +0.06(+0.56%)
Mar 09, 2018 10.64 10.64 10.64 10.64 100 -0.11(-1.02%)
Mar 08, 2018 10.75 10.75 10.75 10.75 2,093 -0.08(-0.74%)
Mar 07, 2018 10.83 10.85 10.83 10.83 644 -0.12(-1.08%)
Mar 06, 2018 10.95 10.95 10.95 10.95 375 +0.23(+2.13%)
Mar 05, 2018 10.86 10.86 10.72 10.72 792,464 -0.28(-2.55%)
Mar 02, 2018 10.64 11.02 10.64 11.00 1,438 +0.13(+1.24%)
Mar 01, 2018 11.04 11.04 10.87 10.87 4,165 -0.42(-3.72%)
Feb 28, 2018 11.46 11.46 11.29 11.29 6,232 -0.19(-1.61%)
Feb 27, 2018 11.51 11.70 11.47 11.47 5,374 -0.34(-2.88%)
Feb 26, 2018 11.77 11.81 11.40 11.81 3,963 +0.25(+2.16%)
Feb 22, 2018 11.56 11.56 11.56 98 +0.13(+1.14%)
Feb 21, 2018 11.38 11.43 11.38 11.43 1,798 +0.12(+1.06%)
Feb 20, 2018 11.55 11.68 11.31 11.31 6,031 -0.45(-3.83%)
Feb 16, 2018 11.76 11.76 11.76 0 +0.29(+2.53%)
Feb 15, 2018 11.40 11.49 11.40 11.47 6,505 +0.17(+1.50%)
Feb 13, 2018 11.30 11.30 11.30 40 -0.01(-0.09%)
Feb 12, 2018 11.02 11.31 11.00 11.31 12,880 +0.42(+3.86%)
Feb 09, 2018 10.90 11.06 10.89 10.89 5,397 -0.54(-4.72%)
Feb 08, 2018 11.54 11.54 10.93 11.43 9,966 +0.43(+3.91%)
Feb 07, 2018 10.76 10.76 11.00 281 +0.24(+2.23%)
Feb 06, 2018 10.76 10.76 10.76 281 -0.39(-3.50%)
Feb 05, 2018 11.57 11.57 11.15 11.15 1,300 -0.50(-4.29%)
Feb 02, 2018 11.90 11.90 11.49 11.65 13,423 -0.06(-0.55%)
Feb 01, 2018 11.87 11.96 11.55 11.71 2,635 +0.09(+0.77%)
Jan 31, 2018 11.63 11.63 11.63 11.63 1,000 -0.07(-0.64%)
Jan 30, 2018 11.55 11.70 11.34 11.70 7,115 -0.26(-2.17%)
Jan 29, 2018 12.04 12.04 11.96 11.96 375 -0.04(-0.33%)
Jan 26, 2018 12.08 12.10 12.00 12.00 15,995 +0.00(+0.02%)
Jan 25, 2018 11.80 12.00 11.80 12.00 16,070 +0.40(+3.43%)
Jan 24, 2018 11.75 11.80 11.60 11.60 10,028 -0.11(-0.94%)
Jan 23, 2018 11.58 11.78 11.58 11.71 20,784 +0.25(+2.18%)
Jan 22, 2018 11.39 11.48 11.39 11.46 7,103 +0.11(+0.97%)
Jan 19, 2018 11.35 11.42 11.22 11.35 2,342 +0.02(+0.18%)
Jan 18, 2018 11.34 11.34 11.26 11.33 4,865 +0.00(+0.00%)
Jan 17, 2018 11.33 11.33 11.33 11.33 1,443 +0.08(+0.71%)
Jan 16, 2018 11.07 11.25 11.07 11.25 2,733 -0.07(-0.62%)
Jan 12, 2018 11.32 11.32 11.32 0 +0.20(+1.80%)
Jan 11, 2018 11.23 11.31 11.12 11.12 4,302 +0.08(+0.72%)
Jan 10, 2018 11.31 11.31 11.04 11.04 18,000 +0.28(+2.65%)
Jan 09, 2018 10.70 10.76 10.70 10.76 328 -0.12(-1.15%)
Jan 08, 2018 10.80 10.94 10.80 10.88 484 +0.27(+2.54%)
Jan 05, 2018 10.74 10.74 10.61 10.61 987 +0.27(+2.61%)
Jan 03, 2018 10.34 10.34 10.34 33 -0.28(-2.64%)
Jan 02, 2018 10.50 10.62 10.49 10.62 10,565 +0.18(+1.77%)
Dec 29, 2017 10.44 10.44 10.44 0 +0.02(+0.14%)
Dec 28, 2017 10.42 10.42 10.42 10.42 200 +0.22(+2.16%)
Dec 27, 2017 10.42 10.42 10.20 10.20 2,970 -0.05(-0.49%)
Dec 22, 2017 10.25 10.25 10.25 0 -0.01(-0.10%)
Dec 21, 2017 10.18 10.26 10.18 10.26 3,886 +0.11(+1.08%)
Dec 20, 2017 10.15 10.22 10.15 10.15 4,903 -0.15(-1.46%)
Dec 19, 2017 10.21 10.30 10.21 10.30 3,193 +0.16(+1.60%)
Dec 18, 2017 10.05 10.30 10.05 10.14 1,492 +0.10(+0.98%)
Dec 15, 2017 10.20 10.20 10.04 10.04 1,200 -0.28(-2.71%)
Dec 14, 2017 10.20 10.32 10.20 10.32 1,923 +0.02(+0.19%)
Dec 13, 2017 10.35 10.39 10.30 10.30 2,695 +0.02(+0.19%)
Dec 12, 2017 10.20 10.28 10.20 10.28 3,000 +0.03(+0.29%)
Dec 11, 2017 10.25 10.25 10.25 10.25 744 +0.12(+1.23%)
Dec 08, 2017 10.01 10.23 10.01 10.12 2,115 -0.11(-1.03%)
Dec 07, 2017 9.990 10.25 9.910 10.23 27,575 +0.32(+3.23%)
Dec 06, 2017 9.912 10.02 9.910 9.910 6,745 -0.25(-2.46%)
Dec 05, 2017 10.15 10.17 10.08 10.16 24,042 +0.16(+1.60%)
Dec 04, 2017 9.880 10.00 9.880 10.00 51,452 +0.17(+1.73%)
Nov 30, 2017 9.830 9.830 9.830 2,200 -0.13(-1.30%)
Nov 29, 2017 10.10 10.10 9.960 9.960 12,219 +0.17(+1.74%)
Nov 28, 2017 9.805 9.805 9.790 9.790 876 -0.09(-0.91%)
Nov 27, 2017 9.880 9.880 9.880 9.880 150 -0.22(-2.18%)
Nov 22, 2017 10.10 10.10 10.10 0 +0.62(+6.54%)
Nov 21, 2017 9.600 9.600 9.480 9.480 822 -0.16(-1.71%)
Nov 20, 2017 9.645 9.645 9.645 9.645 500 +0.00(+0.05%)
Nov 17, 2017 9.550 9.640 9.500 9.640 4,877 +0.01(+0.10%)
Nov 14, 2017 9.630 9.630 9.630 82 -0.26(-2.63%)
Nov 10, 2017 9.890 9.890 9.890 0 +0.20(+2.05%)
Nov 09, 2017 9.500 9.691 9.500 9.691 85,826 +0.14(+1.48%)
Nov 08, 2017 9.510 9.550 9.510 9.550 1,200 +0.14(+1.49%)
Nov 07, 2017 9.410 9.410 9.410 9.410 1,500 -0.02(-0.21%)
Nov 06, 2017 9.450 9.450 9.430 9.430 7,500 +0.07(+0.75%)
Nov 03, 2017 9.360 9.360 9.360 9.360 400 -0.09(-0.95%)
Nov 02, 2017 9.400 9.450 9.400 9.450 13,768 +0.05(+0.53%)
Nov 01, 2017 9.560 9.590 9.260 9.400 9,929 -0.60(-6.00%)
Oct 31, 2017 9.945 10.00 9.890 10.00 4,852 +0.07(+0.70%)
Oct 27, 2017 9.930 9.930 9.930 0 -0.02(-0.20%)
Oct 26, 2017 9.950 9.950 9.950 9.950 500 -0.05(-0.50%)
Oct 25, 2017 10.00 10.25 10.00 10.00 615 -0.32(-3.15%)
Oct 24, 2017 10.23 10.32 10.23 10.32 500 +0.38(+3.77%)
Oct 23, 2017 10.00 10.00 9.950 9.950 3,287 -0.11(-1.09%)
Oct 20, 2017 10.01 10.20 10.01 10.06 5,468 +0.06(+0.60%)
Oct 19, 2017 10.00 10.00 10.00 10.00 1,500 -0.02(-0.20%)
Oct 18, 2017 10.02 10.02 10.02 10.02 144 +0.08(+0.86%)
Oct 16, 2017 9.935 9.935 9.935 0 -0.21(-2.12%)
Oct 13, 2017 10.15 10.15 10.15 10.15 318 -0.03(-0.29%)
Oct 12, 2017 10.18 10.18 10.18 10.18 668 +0.21(+2.11%)
Oct 11, 2017 10.20 10.20 9.970 9.970 3,800 -0.18(-1.79%)
Oct 10, 2017 9.970 10.15 9.970 10.15 3,653 +0.15(+1.52%)
Oct 09, 2017 10.02 10.02 10.00 10.00 412 +0.03(+0.30%)
Oct 06, 2017 10.00 10.00 9.970 9.970 2,695 -0.28(-2.73%)
Oct 04, 2017 10.25 10.25 10.25 1 +0.00(+0.00%)
Oct 03, 2017 10.00 10.25 10.00 10.25 1,603 +0.41(+4.17%)
Sep 26, 2017 9.840 9.840 9.840 0 -0.16(-1.60%)
Sep 22, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 21, 2017 10.00 10.00 10.00 10.00 879 +0.00(+0.00%)
Sep 20, 2017 10.00 10.00 10.00 10.00 556 +0.00(+0.00%)
Sep 19, 2017 10.00 10.00 9.790 10.00 1,004 +0.16(+1.63%)
Sep 18, 2017 9.840 9.840 9.840 9.840 277 -0.28(-2.77%)
Sep 12, 2017 10.12 10.12 10.12 78 +0.34(+3.48%)
Sep 11, 2017 9.890 9.950 9.780 9.780 4,016 -0.11(-1.11%)
Sep 08, 2017 9.890 9.890 9.890 9.890 129 +0.09(+0.92%)
Sep 07, 2017 9.800 9.800 9.800 9.800 133 +0.00(+0.00%)
Sep 06, 2017 9.700 9.800 9.700 9.800 1,263 +0.05(+0.51%)
Sep 05, 2017 9.775 9.775 9.700 9.750 7,809 -0.11(-1.12%)
Sep 01, 2017 9.860 9.860 9.860 9.860 2,245 -0.04(-0.40%)
Aug 30, 2017 9.900 9.900 9.900 16 +0.13(+1.33%)
Aug 29, 2017 9.750 9.770 9.750 9.770 1,192 -0.23(-2.30%)
Aug 28, 2017 10.00 10.00 10.00 10.00 100 -0.09(-0.89%)
Aug 25, 2017 10.04 10.09 10.01 10.09 39,745 +0.21(+2.13%)
Aug 24, 2017 9.825 9.950 9.820 9.880 2,770 +0.08(+0.82%)
Aug 23, 2017 9.790 9.800 9.750 9.800 5,331 +0.03(+0.31%)
Aug 22, 2017 9.770 9.770 9.770 9.770 307 -0.01(-0.05%)
Aug 21, 2017 9.950 9.950 9.775 9.775 15,592 -0.07(-0.76%)
Aug 18, 2017 9.850 9.850 9.850 9.850 339 -0.06(-0.61%)
Aug 15, 2017 9.910 9.910 9.910 62 -0.25(-2.46%)
Aug 14, 2017 10.16 10.16 10.16 10.16 310 -0.00(-0.00%)
Aug 10, 2017 10.16 10.16 10.16 92 +0.01(+0.10%)
Aug 09, 2017 10.25 10.25 10.15 10.15 8,934 -0.21(-2.03%)
Aug 08, 2017 10.33 10.36 10.29 10.36 3,661 +0.03(+0.29%)
Aug 07, 2017 10.27 10.33 10.27 10.33 1,976 -0.13(-1.25%)
Aug 04, 2017 10.55 10.55 10.46 10.46 2,203 +0.16(+1.56%)
Aug 03, 2017 10.40 10.60 10.30 10.30 1,596 -0.10(-0.96%)
Aug 02, 2017 10.75 10.75 10.40 10.40 13,910 -0.78(-6.98%)
Aug 01, 2017 11.16 11.18 11.16 11.18 3,150 +0.07(+0.63%)
Jul 31, 2017 11.15 11.15 11.08 11.11 13,600 +0.15(+1.37%)
Jul 27, 2017 10.96 10.96 10.96 10 +0.03(+0.27%)
Jul 26, 2017 11.00 11.10 10.80 10.93 3,279 -0.07(-0.64%)
Jul 25, 2017 10.86 11.03 10.86 11.00 8,149 +0.43(+4.07%)
Jul 24, 2017 10.57 10.57 10.57 10.57 100 -0.16(-1.49%)
Jul 21, 2017 10.73 10.73 10.73 10.73 200 +0.11(+1.04%)
Jul 20, 2017 10.60 10.72 10.60 10.62 6,103 -0.03(-0.28%)
Jul 18, 2017 10.65 10.65 10.65 0 +0.10(+0.95%)
Jul 14, 2017 10.55 10.55 10.55 0 -0.05(-0.47%)
Jul 13, 2017 10.54 10.60 10.54 10.60 3,108 +0.06(+0.57%)
Jul 12, 2017 10.50 10.54 10.50 10.54 583 +0.22(+2.13%)
Jul 11, 2017 10.34 10.34 10.32 10.32 2,239 +0.02(+0.15%)
Jul 07, 2017 10.30 10.30 10.30 32 -0.04(-0.34%)
Jul 06, 2017 10.25 10.34 10.25 10.34 19,312 +0.14(+1.37%)
Jul 05, 2017 10.20 10.20 10.20 10.20 232 +0.13(+1.29%)
Jul 03, 2017 10.09 10.09 10.07 10.07 1,031 -0.25(-2.42%)
Jun 30, 2017 10.32 10.18 10.32 8,000 +0.14(+1.38%)
Jun 29, 2017 9.980 10.18 9.960 10.18 12,557 +0.30(+3.04%)
Jun 28, 2017 9.800 9.880 9.800 9.880 2,810 +0.33(+3.46%)
Jun 27, 2017 9.460 9.570 9.460 9.550 44,030 +0.10(+1.08%)
Jun 26, 2017 9.448 9.448 9.448 9.448 2,982 +0.11(+1.16%)
Jun 23, 2017 9.340 9.340 9.340 9.340 244 -0.33(-3.41%)
Jun 21, 2017 9.670 9.670 9.670 0 -0.20(-2.03%)
Jun 19, 2017 9.870 9.870 9.870 0 +0.03(+0.30%)
Jun 16, 2017 9.725 9.840 9.725 9.840 9,187 +0.32(+3.36%)
Jun 15, 2017 9.560 9.560 9.520 9.520 1,925 -0.10(-1.04%)
Jun 14, 2017 9.620 9.620 9.620 9.620 239 -0.03(-0.31%)
Jun 13, 2017 9.900 9.900 9.650 9.650 872 -0.25(-2.53%)
Jun 12, 2017 9.900 9.925 9.900 9.900 5,000 -0.05(-0.50%)
Jun 09, 2017 9.950 9.950 9.950 9.950 1,175 -0.01(-0.10%)
Jun 07, 2017 9.960 9.960 9.960 0 +0.38(+3.97%)
Jun 06, 2017 9.580 9.580 9.580 9.580 346 -0.20(-2.04%)
Jun 02, 2017 9.780 9.780 9.780 85 +0.28(+2.95%)
Jun 01, 2017 9.510 9.580 9.500 9.500 2,898 +0.07(+0.74%)
May 31, 2017 9.420 9.430 9.420 9.430 2,000 +0.22(+2.39%)
May 30, 2017 9.500 9.500 9.210 9.210 586 -0.04(-0.43%)
May 26, 2017 9.450 9.450 9.250 9.250 3,332 -0.21(-2.22%)
May 24, 2017 9.460 9.460 9.460 0 -0.27(-2.77%)
May 23, 2017 9.730 9.730 9.730 9.730 8,706 +0.21(+2.21%)
May 22, 2017 9.710 9.750 9.520 9.520 1,150 -0.23(-2.36%)
May 19, 2017 9.750 9.750 9.685 9.750 8,053 +0.29(+3.06%)
May 18, 2017 9.440 9.770 9.440 9.460 7,326 -0.17(-1.77%)
May 17, 2017 9.700 9.910 9.600 9.631 9,493 -0.15(-1.52%)
May 16, 2017 9.850 9.850 9.780 9.780 1,760 -0.06(-0.61%)
May 15, 2017 9.800 9.840 9.790 9.840 10,446 +0.37(+3.91%)
May 12, 2017 9.470 9.470 9.470 9.470 880 -0.07(-0.73%)
May 11, 2017 9.650 9.650 9.540 9.540 2,390 -0.01(-0.10%)
May 10, 2017 9.500 9.550 9.500 9.550 1,414 +0.12(+1.27%)
May 09, 2017 9.430 9.430 9.430 9.430 101 +0.05(+0.53%)
May 08, 2017 9.380 9.380 9.380 9.380 500 -0.12(-1.26%)
May 05, 2017 9.245 9.500 9.245 9.500 1,146 +0.36(+3.94%)
May 04, 2017 9.140 9.140 9.140 9.140 141 +0.03(+0.33%)
May 03, 2017 9.150 9.150 9.110 9.110 2,649 -0.09(-0.98%)
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.