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 UNCHANGED
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 (%)
Apr 30, 2020 5.360 5.360 5.200 5.200 1,913 -0.25(-4.59%)
Apr 29, 2020 5.450 5.450 5.450 5.450 182 +0.45(+9.00%)
Apr 28, 2020 4.750 5.000 4.750 5.000 61,196 +0.18(+3.84%)
Apr 27, 2020 4.820 4.920 4.700 4.815 3,475 -0.00(-0.10%)
Apr 24, 2020 4.700 4.820 4.590 4.820 5,900 -0.04(-0.92%)
Apr 23, 2020 5.025 5.025 4.750 4.865 8,750 +0.17(+3.72%)
Apr 22, 2020 4.710 4.770 4.691 4.691 98,851 -0.06(-1.25%)
Apr 21, 2020 4.750 4.750 4.679 4.750 16,074 -0.12(-2.46%)
Apr 20, 2020 5.020 5.020 4.870 4.870 3,795 -0.29(-5.62%)
Apr 17, 2020 5.050 5.173 4.970 5.160 11,700 +0.16(+3.20%)
Apr 16, 2020 4.972 5.000 4.900 5.000 9,332 +0.00(+0.00%)
Apr 15, 2020 5.050 5.180 4.900 5.000 65,141 -0.48(-8.76%)
Apr 14, 2020 5.485 5.485 5.465 5.480 11,107 -0.14(-2.49%)
Apr 13, 2020 5.620 5.620 5.620 5.620 671 -0.08(-1.40%)
Apr 09, 2020 5.520 5.700 5.520 5.700 4,600 +0.60(+11.76%)
Apr 08, 2020 5.100 5.100 5.100 1,900 +0.00(+0.00%)
Apr 07, 2020 5.100 5.100 5.100 60 +0.00(+0.00%)
Apr 06, 2020 5.100 5.100 5.100 5.100 902 -0.05(-0.97%)
Apr 03, 2020 4.960 5.150 4.960 5.150 3,100 +0.19(+3.78%)
Apr 02, 2020 4.950 5.000 4.950 4.963 4,887 -0.24(-4.57%)
Apr 01, 2020 5.300 5.300 5.160 5.200 30,187 -0.30(-5.45%)
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%)
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%)
Dec 02, 2019 9.110 9.110 8.900 8.900 2,545 -0.15(-1.66%)
Nov 27, 2019 9.050 9.050 9.050 0 +0.18(+2.02%)
Nov 26, 2019 8.970 9.020 8.871 8.871 5,683 -0.04(-0.44%)
Nov 25, 2019 8.910 8.910 8.910 8.910 313 +0.12(+1.31%)
Nov 22, 2019 8.820 8.820 8.795 8.795 11,300 +0.02(+0.17%)
Nov 21, 2019 8.750 8.780 8.620 8.780 14,036 +0.06(+0.69%)
Nov 20, 2019 8.720 8.720 8.720 8.720 435 -0.30(-3.33%)
Nov 19, 2019 9.020 9.020 9.020 9.020 10,000 -0.10(-1.10%)
Nov 18, 2019 9.120 9.120 9.120 9.120 526 +0.06(+0.72%)
Nov 15, 2019 9.055 9.055 9.055 30 +0.00(+0.00%)
Nov 14, 2019 8.900 9.055 8.900 9.055 2,913 +0.15(+1.74%)
Nov 13, 2019 8.900 8.900 8.900 8.900 1,740 -0.13(-1.44%)
Nov 12, 2019 9.030 9.030 9.030 9.030 185 -0.20(-2.17%)
Nov 11, 2019 9.230 9.230 9.230 22 +0.00(+0.00%)
Nov 08, 2019 9.230 9.230 9.230 9.230 4,300 +0.00(+0.00%)
Nov 07, 2019 9.230 9.230 9.230 9.230 4,630 -0.11(-1.18%)
Nov 06, 2019 9.340 9.340 9.340 9.340 200 +0.00(+0.00%)
Nov 05, 2019 9.300 9.500 9.300 9.340 8,436 +0.12(+1.30%)
Nov 04, 2019 9.250 9.250 9.220 9.220 1,251 +0.10(+1.10%)
Nov 01, 2019 9.135 9.190 9.120 9.120 18,900 +0.20(+2.24%)
Oct 31, 2019 9.050 9.050 8.920 8.920 38,334 -0.26(-2.83%)
Oct 30, 2019 9.180 9.180 9.009 9.180 3,419 +0.20(+2.23%)
Oct 29, 2019 8.980 8.980 8.980 8.980 21,000 +0.02(+0.22%)
Oct 28, 2019 8.960 8.960 8.960 8.960 210 +0.00(+0.00%)
Oct 25, 2019 8.960 8.960 8.960 1 +0.00(+0.00%)
Oct 24, 2019 9.000 9.000 8.960 8.960 3,874 +0.11(+1.24%)
Oct 23, 2019 8.850 8.850 8.850 8.850 2,000 +0.00(+0.00%)
Oct 22, 2019 8.800 8.909 8.780 8.850 9,776 +0.25(+2.91%)
Oct 21, 2019 8.600 8.600 8.600 8.600 1,000 +0.20(+2.38%)
Oct 17, 2019 8.400 8.400 8.400 0 +0.10(+1.20%)
Oct 16, 2019 8.420 8.430 8.300 8.300 3,222 -0.16(-1.95%)
Oct 15, 2019 8.465 8.465 8.465 8.465 100 +0.13(+1.56%)
Oct 11, 2019 8.335 8.335 8.335 0 +0.45(+5.76%)
Oct 10, 2019 7.855 7.945 7.721 7.881 2,343 +0.11(+1.43%)
Oct 09, 2019 7.795 7.795 7.770 7.770 1,779 -0.02(-0.31%)
Oct 08, 2019 7.735 7.794 7.580 7.794 6,026 -0.06(-0.80%)
Oct 04, 2019 7.856 7.856 7.856 0 -0.19(-2.34%)
Oct 02, 2019 8.045 8.045 8.045 0 -0.12(-1.47%)
Oct 01, 2019 8.165 8.165 8.165 8.165 252 -0.22(-2.60%)
Sep 30, 2019 8.383 8.383 8.383 5 +0.00(+0.00%)
Sep 27, 2019 8.383 8.383 8.383 8.383 11,200 -0.12(-1.38%)
Sep 26, 2019 8.500 8.500 8.500 35 +0.00(+0.00%)
Sep 25, 2019 8.500 8.500 8.500 35 +0.00(+0.00%)
Sep 24, 2019 8.500 8.500 8.500 1,450 +0.00(+0.00%)
Sep 23, 2019 8.740 8.740 8.500 8.500 7,311 -0.24(-2.75%)
Sep 20, 2019 8.749 8.749 8.740 8.740 200 +0.13(+1.51%)
Sep 19, 2019 8.605 8.610 8.550 8.610 2,018 +0.14(+1.65%)
Sep 18, 2019 8.470 8.470 8.470 8.470 100 -0.12(-1.45%)
Sep 17, 2019 8.580 8.595 8.470 8.595 3,895 +0.03(+0.35%)
Sep 16, 2019 8.750 8.750 8.430 8.565 6,287 -0.04(-0.41%)
Sep 13, 2019 8.600 8.600 8.600 8.600 600 +0.17(+2.02%)
Sep 12, 2019 8.301 8.430 8.301 8.430 889 +0.04(+0.48%)
Sep 11, 2019 8.390 8.390 8.390 8.390 1,135 +0.00(+0.00%)
Sep 10, 2019 8.390 8.390 8.390 8.390 3,091 +0.40(+5.01%)
Sep 06, 2019 7.990 7.990 7.990 0 +0.04(+0.57%)
Sep 05, 2019 7.945 7.945 7.945 7.945 400 +0.11(+1.40%)
Sep 04, 2019 7.830 7.835 7.830 7.835 968 +0.45(+6.02%)
Sep 03, 2019 7.555 7.555 7.390 7.390 1,712 +0.00(+0.00%)
Aug 30, 2019 7.390 7.390 7.390 7.390 100 -0.03(-0.46%)
Aug 29, 2019 7.500 7.500 7.424 7.424 6,618 -0.01(-0.08%)
Aug 28, 2019 7.355 7.430 7.355 7.430 6,461 +0.00(+0.07%)
Aug 27, 2019 7.425 7.425 7.425 7.425 306 -0.08(-1.07%)
Aug 26, 2019 7.400 7.505 7.360 7.505 600 +0.03(+0.37%)
Aug 23, 2019 7.478 7.478 7.478 3,849 +0.00(+0.00%)
Aug 22, 2019 7.560 7.560 7.478 7.478 1,709 +0.05(+0.71%)
Aug 21, 2019 7.570 7.570 7.400 7.425 3,609 +0.08(+1.02%)
Aug 20, 2019 7.450 7.450 7.350 7.350 5,466 -0.10(-1.28%)
Aug 16, 2019 7.445 7.445 7.445 0 +0.12(+1.71%)
Aug 15, 2019 7.215 7.320 7.215 7.320 1,183 +0.04(+0.56%)
Aug 14, 2019 7.308 7.308 7.279 7.279 234 -0.01(-0.15%)
Aug 13, 2019 7.290 7.290 7.290 7.290 721 +0.01(+0.14%)
Aug 12, 2019 7.285 7.285 7.280 7.280 1,636 -0.40(-5.27%)
Aug 09, 2019 7.685 7.685 7.685 132 +0.00(+0.00%)
Aug 08, 2019 7.707 7.707 7.685 7.685 6,327 -0.12(-1.47%)
Aug 07, 2019 7.800 7.800 7.800 57 +0.00(+0.00%)
Aug 06, 2019 7.800 7.800 7.800 7.800 245 -0.05(-0.64%)
Aug 05, 2019 8.000 8.000 7.715 7.850 2,024 -0.45(-5.42%)
Aug 02, 2019 8.300 8.300 8.300 8.300 1,900 -0.16(-1.89%)
Aug 01, 2019 8.505 8.505 8.460 8.460 1,033 +0.27(+3.23%)
Jul 31, 2019 8.250 8.295 8.195 8.195 4,755 -0.29(-3.36%)
Jul 29, 2019 8.480 8.480 8.480 0 -0.13(-1.57%)
Jul 26, 2019 8.615 8.615 8.615 8.615 7,300 +0.04(+0.49%)
Jul 25, 2019 8.710 8.710 8.573 8.573 2,535 +0.05(+0.62%)
Jul 24, 2019 8.545 8.690 8.520 8.520 3,687 -0.32(-3.57%)
Jul 23, 2019 8.900 8.940 8.750 8.835 32,307 +0.02(+0.23%)
Jul 22, 2019 8.800 8.815 8.750 8.815 992 -0.09(-1.01%)
Jul 19, 2019 8.880 8.905 8.880 8.905 500 +0.05(+0.62%)
Jul 18, 2019 8.850 8.850 8.850 8.850 1,076 +0.00(+0.00%)
Jul 17, 2019 8.900 8.900 8.820 8.850 3,683 -0.10(-1.12%)
Jul 16, 2019 8.980 8.980 8.950 8.950 1,967 -0.02(-0.17%)
Jul 15, 2019 8.965 8.965 8.965 8.965 149 -0.01(-0.16%)
Jul 12, 2019 8.830 9.000 8.830 8.979 4,900 -0.02(-0.23%)
Jul 11, 2019 9.020 9.065 8.880 9.000 117,770 -0.01(-0.11%)
Jul 09, 2019 9.010 9.010 9.010 0 -0.17(-1.80%)
Jul 02, 2019 9.175 9.175 9.175 0 -0.04(-0.38%)
Jul 01, 2019 9.210 9.210 9.210 117 +0.00(+0.00%)
Jun 28, 2019 9.050 9.210 9.050 9.210 7,700 +0.27(+2.96%)
Jun 27, 2019 8.900 8.945 8.900 8.945 13,633 +0.04(+0.45%)
Jun 26, 2019 8.905 8.905 8.905 40 +0.00(+0.00%)
Jun 25, 2019 8.760 8.905 8.760 8.905 4,002 -0.04(-0.50%)
Jun 24, 2019 8.730 8.950 8.730 8.950 2,168 +0.21(+2.40%)
Jun 21, 2019 8.910 8.910 8.740 8.740 900 -0.20(-2.18%)
Jun 20, 2019 8.900 9.050 8.900 8.935 3,212 -0.04(-0.50%)
Jun 19, 2019 8.950 9.545 8.905 8.980 20,582 +0.10(+1.13%)
Jun 18, 2019 8.760 8.880 8.700 8.880 8,006 +0.18(+2.05%)
Jun 17, 2019 8.810 8.810 8.702 8.702 4,599 +0.18(+2.14%)
Jun 14, 2019 8.500 8.520 8.500 8.520 2,000 -0.15(-1.73%)
Jun 13, 2019 8.670 8.670 8.670 8.670 199 +0.06(+0.73%)
Jun 12, 2019 8.607 8.607 8.607 8.607 152 -0.28(-3.12%)
Jun 11, 2019 8.885 8.885 8.885 8.885 160 -0.12(-1.28%)
Jun 10, 2019 9.000 9.000 9.000 9.000 1,156 +0.32(+3.69%)
Jun 07, 2019 8.680 8.680 8.680 93 +0.00(+0.00%)
Jun 06, 2019 8.665 8.680 8.600 8.680 1,292 +0.05(+0.58%)
Jun 05, 2019 8.660 8.660 8.630 8.630 1,154 +0.00(+0.00%)
Jun 04, 2019 8.570 8.630 8.570 8.630 9,040 +0.13(+1.53%)
Jun 03, 2019 8.530 8.530 8.500 8.500 1,790 -0.10(-1.16%)
May 31, 2019 8.600 8.600 8.600 8.600 900 -0.28(-3.15%)
May 30, 2019 8.590 8.880 8.590 8.880 5,591 +0.32(+3.68%)
May 29, 2019 8.565 8.565 8.565 8.565 138 -0.18(-2.06%)
May 28, 2019 8.745 8.745 8.745 8.745 1,313 +0.17(+2.04%)
May 24, 2019 8.570 8.570 8.570 8.570 300 +0.11(+1.30%)
May 23, 2019 8.443 8.525 8.360 8.460 22,670 -0.20(-2.37%)
May 22, 2019 8.665 8.665 8.665 8.665 1,007 -0.03(-0.35%)
May 21, 2019 8.770 8.780 8.695 8.695 1,491 -0.00(-0.06%)
May 20, 2019 8.635 8.700 8.635 8.700 3,318 -0.18(-2.03%)
May 17, 2019 8.880 8.880 8.880 41 +0.00(+0.00%)
May 16, 2019 8.800 8.880 8.800 8.880 1,100 +0.21(+2.36%)
May 15, 2019 8.720 8.720 8.675 8.675 1,500 -0.01(-0.17%)
May 13, 2019 8.690 8.690 8.690 0 +0.00(+0.00%)
May 10, 2019 8.690 8.690 8.690 8.690 100 -0.14(-1.59%)
May 09, 2019 8.830 8.830 8.830 8.830 1,013 -0.05(-0.56%)
May 08, 2019 8.899 8.899 8.880 8.880 2,000 -0.20(-2.20%)
May 07, 2019 9.000 9.140 9.000 9.080 1,727 +0.00(+0.00%)
May 06, 2019 9.100 9.300 9.080 9.080 7,054 -0.24(-2.58%)
May 03, 2019 9.300 9.320 9.230 9.320 4,200 +0.12(+1.30%)
May 02, 2019 9.240 9.240 9.200 9.200 9,079 -0.10(-1.08%)
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.