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 30, 2021 7.210 7.210 7.210 20 +0.00(+0.00%)
Apr 29, 2021 7.250 7.250 7.190 7.210 32,663 +0.42(+6.19%)
Apr 28, 2021 6.790 6.790 6.790 6.790 500 +0.07(+1.04%)
Apr 27, 2021 6.720 6.720 6.720 60 +0.00(+0.00%)
Apr 26, 2021 6.720 6.720 6.720 6.720 100 +0.17(+2.60%)
Apr 23, 2021 6.550 6.550 6.520 6.550 1,000 -0.06(-0.91%)
Apr 22, 2021 6.610 6.610 6.610 1 +0.00(+0.00%)
Apr 21, 2021 6.610 6.610 6.610 6.610 500 -0.24(-3.50%)
Apr 20, 2021 6.850 6.850 6.850 6 +0.00(+0.00%)
Apr 19, 2021 6.850 6.850 6.850 6.850 200 +0.04(+0.66%)
Apr 16, 2021 6.805 6.805 6.805 6.805 500 -0.04(-0.51%)
Apr 15, 2021 6.840 6.840 6.840 6.840 500 +0.34(+5.23%)
Apr 14, 2021 6.500 6.500 6.500 50 +0.00(+0.00%)
Apr 13, 2021 6.500 6.500 6.500 6.500 10,560 -0.42(-6.07%)
Apr 12, 2021 6.920 6.920 6.920 10 +0.00(+0.00%)
Apr 09, 2021 6.920 6.920 6.920 6.920 1,800 +0.10(+1.47%)
Apr 08, 2021 6.820 6.820 6.820 6.820 150 +0.01(+0.15%)
Apr 07, 2021 6.810 6.810 6.810 1,000 +0.00(+0.00%)
Apr 06, 2021 6.810 6.810 6.810 9 +0.00(+0.00%)
Apr 05, 2021 6.810 6.810 6.810 6.810 225 -0.14(-2.05%)
Mar 31, 2021 6.953 6.953 6.953 0 +0.00(+0.00%)
Mar 30, 2021 6.953 6.953 6.953 2 +0.00(+0.00%)
Mar 29, 2021 6.953 6.953 6.953 6.953 1,428 +0.17(+2.55%)
Mar 26, 2021 6.900 6.900 6.780 6.780 600 +0.07(+1.02%)
Mar 25, 2021 6.696 6.696 6.712 2,444 +0.02(+0.23%)
Mar 24, 2021 6.694 6.696 6.694 6.696 27,500 -0.02(-0.35%)
Mar 23, 2021 6.720 6.720 6.720 6.720 12,458 +0.00(+0.00%)
Mar 22, 2021 6.720 6.720 6.720 1 +0.00(+0.00%)
Mar 19, 2021 6.850 6.850 6.720 6.720 17,500 -0.46(-6.41%)
Mar 18, 2021 7.180 7.180 7.180 7.180 2,500 +0.19(+2.70%)
Mar 17, 2021 6.873 6.992 6.873 6.992 1,478 +0.16(+2.29%)
Mar 16, 2021 6.835 6.835 6.835 9 +0.00(+0.00%)
Mar 15, 2021 6.835 6.835 6.835 6.835 223 +0.00(+0.07%)
Mar 12, 2021 6.600 6.830 6.600 6.830 800 +0.02(+0.29%)
Mar 11, 2021 6.810 6.810 6.810 500 +0.00(+0.00%)
Mar 10, 2021 6.810 6.810 6.810 500 +0.00(+0.00%)
Mar 09, 2021 6.810 6.820 6.810 6.810 1,218 -0.25(-3.54%)
Mar 08, 2021 7.060 7.060 7.060 7.060 472 +0.04(+0.57%)
Mar 05, 2021 6.800 7.030 6.670 7.020 33,600 +0.32(+4.78%)
Mar 04, 2021 6.735 6.735 6.700 6.700 905 -0.14(-2.05%)
Mar 03, 2021 6.840 6.840 6.747 6.840 926 +0.24(+3.64%)
Mar 02, 2021 7.051 7.051 6.600 6.600 1,012 +0.00(+0.00%)
Feb 26, 2021 6.600 6.600 6.600 0 -0.27(-3.93%)
Feb 25, 2021 6.990 6.990 6.870 6.870 510 -0.15(-2.14%)
Feb 24, 2021 7.020 7.020 7.020 7.020 100 -0.08(-1.13%)
Feb 23, 2021 7.100 7.100 7.050 7.100 2,001 +0.09(+1.28%)
Feb 22, 2021 7.000 7.030 7.000 7.010 2,451 +0.17(+2.49%)
Feb 19, 2021 6.840 6.840 6.840 6.840 100 -0.06(-0.87%)
Feb 17, 2021 6.900 6.900 6.900 0 +0.53(+8.32%)
Feb 16, 2021 6.370 6.370 6.370 20 +0.00(+0.00%)
Feb 11, 2021 6.370 6.370 6.370 0 +0.12(+2.00%)
Feb 10, 2021 6.245 6.245 6.245 38 +0.00(+0.00%)
Feb 09, 2021 6.430 6.430 6.245 6.245 1,737 +0.08(+1.38%)
Feb 08, 2021 6.300 6.300 6.160 6.160 691 +0.01(+0.13%)
Feb 05, 2021 6.152 6.152 6.152 6.152 9,600 -0.10(-1.57%)
Feb 04, 2021 6.135 6.250 5.890 6.250 2,971 +0.27(+4.53%)
Feb 03, 2021 5.979 5.979 5.979 5.979 2,064 -0.07(-1.17%)
Feb 02, 2021 6.145 6.145 6.050 6.050 787 +0.04(+0.67%)
Feb 01, 2021 6.010 6.010 6.010 40 +0.00(+0.00%)
Jan 29, 2021 5.980 6.010 5.980 6.010 500 -0.23(-3.69%)
Jan 28, 2021 6.240 6.240 6.240 6.240 1,000 -0.08(-1.19%)
Jan 27, 2021 6.315 6.315 6.315 34 +0.00(+0.00%)
Jan 26, 2021 6.315 6.315 6.315 6.315 57,468 +0.08(+1.28%)
Jan 25, 2021 6.360 6.360 5.840 6.235 3,353 -0.01(-0.24%)
Jan 22, 2021 6.320 6.320 6.250 6.250 1,100 -0.34(-5.16%)
Jan 21, 2021 6.450 6.590 6.450 6.590 621 +0.09(+1.38%)
Jan 20, 2021 6.500 6.500 6.500 6.500 500 +0.01(+0.15%)
Jan 19, 2021 6.550 6.550 6.490 6.490 1,205 -0.12(-1.74%)
Jan 15, 2021 6.670 6.670 6.600 6.605 2,300 -0.24(-3.58%)
Jan 14, 2021 6.670 6.900 6.670 6.850 5,100 +0.00(+0.07%)
Jan 13, 2021 6.845 6.845 6.845 6.845 1,000 -0.06(-0.80%)
Jan 12, 2021 6.900 6.900 6.900 20 +0.00(+0.00%)
Jan 11, 2021 6.900 6.900 6.900 6.900 190 +0.01(+0.07%)
Jan 08, 2021 6.895 6.900 6.895 6.895 700 -0.01(-0.07%)
Jan 07, 2021 6.900 6.900 6.900 5 +0.00(+0.00%)
Jan 06, 2021 6.920 6.945 6.690 6.900 3,062 +0.62(+9.96%)
Jan 05, 2021 6.275 6.275 6.275 6.275 150 +0.03(+0.40%)
Jan 04, 2021 6.250 6.250 6.250 4,852 +0.00(+0.00%)
Dec 31, 2020 6.250 6.250 6.250 1,085 -0.25(-3.85%)
Dec 30, 2020 6.500 6.500 6.500 6.500 1,085 +0.12(+1.91%)
Dec 29, 2020 6.378 6.378 6.378 6.378 9,703 -0.07(-1.12%)
Dec 28, 2020 6.500 6.500 6.320 6.450 8,864 +0.21(+3.37%)
Dec 24, 2020 6.340 6.340 6.240 6.240 1,700 -0.10(-1.58%)
Dec 23, 2020 6.335 6.340 6.335 6.340 1,647 +0.23(+3.76%)
Dec 22, 2020 6.165 6.165 6.110 6.110 25,263 +0.05(+0.83%)
Dec 21, 2020 6.090 6.180 6.060 6.060 27,937 -0.12(-1.94%)
Dec 18, 2020 6.370 6.370 6.180 6.180 7,700 -0.28(-4.33%)
Dec 17, 2020 6.500 6.500 6.220 6.460 1,450 +0.03(+0.47%)
Dec 16, 2020 6.430 6.430 6.430 6.430 630 +0.12(+1.89%)
Dec 15, 2020 6.270 6.335 6.220 6.311 70,675 -0.04(-0.61%)
Dec 14, 2020 6.440 6.440 6.350 6.350 6,828 +0.08(+1.28%)
Dec 11, 2020 6.270 6.270 6.270 6.270 200 +0.09(+1.54%)
Dec 10, 2020 6.175 6.175 6.175 6.175 150 -0.23(-3.52%)
Dec 09, 2020 6.438 6.500 6.400 6.400 30,250 -0.02(-0.39%)
Dec 08, 2020 6.200 6.425 6.200 6.425 5,570 -0.06(-0.85%)
Dec 07, 2020 6.510 6.510 6.430 6.480 2,650 -0.12(-1.82%)
Dec 04, 2020 6.600 6.600 6.600 6.600 100 +0.02(+0.30%)
Dec 03, 2020 6.350 6.580 6.350 6.580 1,600 +0.08(+1.23%)
Dec 02, 2020 6.468 6.500 6.468 6.500 1,525 +0.13(+2.12%)
Dec 01, 2020 6.365 6.365 6.365 6.365 300 +0.33(+5.50%)
Nov 30, 2020 6.100 6.100 6.033 6.033 17,296 +0.03(+0.47%)
Nov 27, 2020 6.005 6.005 6.005 10 +0.00(+0.00%)
Nov 24, 2020 6.005 6.005 6.005 0 +0.00(+0.00%)
Nov 23, 2020 6.000 6.005 5.950 6.005 2,050 +0.13(+2.30%)
Nov 20, 2020 5.870 5.870 5.870 5.870 400 +0.07(+1.21%)
Nov 19, 2020 5.795 5.805 5.795 5.800 160,525 -0.10(-1.69%)
Nov 18, 2020 5.950 5.950 5.900 5.900 1,582 +0.06(+0.94%)
Nov 17, 2020 5.750 5.845 5.730 5.845 3,700 +0.12(+2.19%)
Nov 16, 2020 5.750 5.800 5.720 5.720 3,800 +0.09(+1.60%)
Nov 13, 2020 5.520 5.630 5.440 5.630 7,800 +0.18(+3.30%)
Nov 12, 2020 5.420 5.515 5.420 5.450 16,701 -0.26(-4.50%)
Nov 11, 2020 5.707 5.707 5.707 5.707 24,147 +0.25(+4.62%)
Nov 09, 2020 5.455 5.455 5.455 0 +0.66(+13.81%)
Nov 06, 2020 4.793 4.793 4.793 4.793 1,400 +0.10(+2.19%)
Nov 05, 2020 4.690 4.690 4.690 2 +0.00(+0.00%)
Nov 04, 2020 4.750 4.750 4.590 4.690 12,139 -0.06(-1.37%)
Nov 03, 2020 4.700 4.755 4.700 4.755 1,050 +0.14(+3.15%)
Nov 02, 2020 4.615 4.615 4.520 4.610 1,774 +0.08(+1.65%)
Oct 30, 2020 4.535 4.535 4.535 4.535 2,000 +0.03(+0.55%)
Oct 29, 2020 4.535 4.590 4.500 4.510 6,352 -0.41(-8.33%)
Oct 28, 2020 4.920 4.920 4.920 105 +0.00(+0.00%)
Oct 27, 2020 4.920 4.920 4.920 4.920 2,419 -0.38(-7.17%)
Oct 26, 2020 5.300 5.300 5.300 1 +0.00(+0.00%)
Oct 23, 2020 5.200 5.300 5.200 5.300 4,300 +0.39(+7.94%)
Oct 22, 2020 5.010 5.010 4.910 4.910 17,081 -0.05(-1.01%)
Oct 21, 2020 5.000 5.000 4.960 4.960 586 +0.09(+1.83%)
Oct 20, 2020 4.980 4.980 4.871 4.871 700 +0.00(+0.02%)
Oct 19, 2020 4.890 4.930 4.870 4.870 1,200 +0.12(+2.50%)
Oct 16, 2020 4.750 4.850 4.750 4.751 10,200 +0.00(+0.02%)
Oct 15, 2020 4.655 4.750 4.637 4.750 64,304 -0.15(-3.06%)
Oct 13, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 12, 2020 4.900 4.900 4.900 4.900 281 -0.00(-0.10%)
Oct 09, 2020 4.990 4.990 4.905 4.905 3,600 +0.06(+1.15%)
Oct 08, 2020 4.849 4.849 4.849 1,375 +0.00(+0.00%)
Oct 07, 2020 4.849 4.849 4.849 4.849 9,778 +0.15(+3.13%)
Oct 06, 2020 4.702 4.702 4.702 4.702 332 +0.14(+3.12%)
Oct 02, 2020 4.560 4.560 4.560 0 -0.05(-0.98%)
Sep 30, 2020 4.605 4.605 4.605 0 -0.01(-0.32%)
Sep 29, 2020 4.620 4.620 4.620 4.620 357 +0.14(+3.12%)
Sep 28, 2020 4.480 4.480 4.480 4.480 100 +0.18(+4.19%)
Sep 25, 2020 4.350 4.350 4.300 4.300 13,700 -0.11(-2.49%)
Sep 24, 2020 4.450 4.450 4.398 4.410 72,231 -0.09(-2.00%)
Sep 23, 2020 4.535 4.570 4.500 4.500 37,150 +0.01(+0.22%)
Sep 22, 2020 4.610 4.610 4.400 4.490 38,535 +0.05(+1.13%)
Sep 21, 2020 4.400 4.510 4.350 4.440 16,534 -0.25(-5.33%)
Sep 18, 2020 4.850 4.850 4.652 4.690 11,100 -0.20(-4.09%)
Sep 17, 2020 4.790 4.890 4.750 4.890 1,200 +0.06(+1.24%)
Sep 16, 2020 4.860 4.860 4.830 4.830 3,113 -0.03(-0.62%)
Sep 15, 2020 4.900 4.900 4.800 4.860 12,317 +0.01(+0.21%)
Sep 14, 2020 4.850 4.850 4.850 42 +0.00(+0.00%)
Sep 11, 2020 4.950 4.950 4.760 4.850 1,900 -0.11(-2.22%)
Sep 08, 2020 4.960 4.960 4.960 0 +0.01(+0.18%)
Sep 04, 2020 4.986 4.986 4.951 4.951 50,400 -0.11(-2.16%)
Sep 03, 2020 5.060 5.060 5.060 10 +0.00(+0.00%)
Sep 02, 2020 4.900 5.060 4.900 5.060 3,505 +0.04(+0.80%)
Sep 01, 2020 5.020 5.020 5.020 5.020 1,694 -0.23(-4.38%)
Aug 31, 2020 5.250 5.250 5.250 5.250 100 +0.13(+2.54%)
Aug 28, 2020 5.120 5.120 5.120 124 +0.00(+0.00%)
Aug 27, 2020 5.060 5.120 4.990 5.120 9,287 +0.05(+0.99%)
Aug 26, 2020 5.050 5.070 5.050 5.070 1,202 -0.06(-1.17%)
Aug 25, 2020 5.200 5.220 5.130 5.130 5,476 -0.13(-2.47%)
Aug 24, 2020 5.190 5.260 5.190 5.260 2,777 +0.06(+1.15%)
Aug 21, 2020 5.200 5.200 5.200 5.200 900 -0.15(-2.80%)
Aug 20, 2020 5.300 5.350 5.300 5.350 2,289 -0.32(-5.64%)
Aug 19, 2020 5.430 5.670 5.430 5.670 3,751 +0.12(+2.16%)
Aug 18, 2020 5.550 5.550 5.550 94 +0.00(+0.00%)
Aug 17, 2020 5.490 5.550 5.490 5.550 1,642 -0.10(-1.77%)
Aug 13, 2020 5.650 5.650 5.650 0 -0.08(-1.40%)
Aug 12, 2020 5.730 5.730 5.730 5.730 225 +0.11(+1.96%)
Aug 11, 2020 5.565 5.640 5.565 5.620 5,505 +0.31(+5.82%)
Aug 10, 2020 5.400 5.400 5.311 5.311 14,700 +0.18(+3.53%)
Aug 06, 2020 5.130 5.130 5.130 0 -0.09(-1.66%)
Aug 05, 2020 5.370 5.370 5.217 5.217 660 +0.11(+2.21%)
Aug 03, 2020 5.104 5.104 5.104 0 +0.04(+0.87%)
Jul 31, 2020 5.145 5.145 5.060 5.060 2,200 -0.41(-7.41%)
Jul 30, 2020 5.465 5.465 5.465 19 +0.00(+0.00%)
Jul 29, 2020 5.450 5.465 5.450 5.465 2,748 +0.01(+0.18%)
Jul 28, 2020 5.455 5.455 5.455 5.455 663 -0.13(-2.33%)
Jul 27, 2020 5.585 5.585 5.585 40 +0.00(+0.00%)
Jul 24, 2020 5.585 5.585 5.585 10 +0.00(+0.00%)
Jul 23, 2020 5.540 5.600 5.540 5.585 541 -0.11(-1.98%)
Jul 22, 2020 5.698 5.698 5.698 5.698 1,077 -0.04(-0.67%)
Jul 21, 2020 5.736 5.736 5.736 5.736 170 +0.22(+3.91%)
Jul 20, 2020 5.520 5.520 5.520 5.520 6,908 +0.00(+0.00%)
Jul 17, 2020 5.500 5.520 5.500 5.520 500 -0.17(-2.90%)
Jul 16, 2020 5.685 5.685 5.685 5.685 7,064 +0.06(+1.07%)
Jul 15, 2020 5.625 5.625 5.625 5.625 500 +0.09(+1.63%)
Jul 14, 2020 5.535 5.535 5.535 5.535 150 -0.17(-2.89%)
Jul 13, 2020 5.480 5.715 5.480 5.700 21,484 +0.21(+3.84%)
Jul 10, 2020 5.470 5.489 5.470 5.489 8,000 -0.01(-0.19%)
Jul 09, 2020 5.500 5.500 5.500 5.500 320 -0.00(-0.09%)
Jul 08, 2020 5.505 5.505 5.505 5.505 307 -0.20(-3.42%)
Jul 07, 2020 5.700 5.700 5.700 5.700 117 -0.11(-1.89%)
Jul 06, 2020 5.550 5.810 5.550 5.810 34,242 +0.29(+5.35%)
Jul 02, 2020 5.557 5.557 5.515 5.515 9,000 +0.06(+1.19%)
Jul 01, 2020 5.450 5.450 5.450 5.450 3,005 +0.05(+0.93%)
Jun 30, 2020 5.220 5.500 5.220 5.400 22,154 +0.20(+3.85%)
Jun 26, 2020 5.200 5.200 5.200 0 +0.03(+0.48%)
Jun 25, 2020 5.175 5.175 5.175 12 +0.00(+0.00%)
Jun 24, 2020 5.350 5.350 5.175 5.175 10,284 -0.08(-1.62%)
Jun 22, 2020 5.260 5.260 5.260 0 -0.05(-0.93%)
Jun 19, 2020 5.480 5.480 5.309 5.309 9,000 +0.06(+1.13%)
Jun 18, 2020 5.250 5.250 5.250 5,000 +0.00(+0.00%)
Jun 17, 2020 5.250 5.250 5.250 5.250 227 -0.10(-1.87%)
Jun 16, 2020 5.560 5.581 5.350 5.350 4,023 +0.15(+2.88%)
Jun 15, 2020 5.200 5.200 5.200 2 +0.00(+0.00%)
Jun 12, 2020 5.200 5.200 5.200 13 +0.00(+0.00%)
Jun 11, 2020 5.390 5.390 5.200 5.200 36,013 -0.53(-9.25%)
Jun 10, 2020 5.900 5.900 5.730 5.730 27,149 +0.09(+1.66%)
Jun 09, 2020 5.636 5.636 5.636 5.636 26,164 -0.12(-2.14%)
Jun 08, 2020 5.900 5.900 5.750 5.760 12,202 -0.14(-2.38%)
Jun 05, 2020 5.810 5.980 5.810 5.900 30,000 +0.43(+7.86%)
Jun 04, 2020 5.380 5.470 5.380 5.470 6,927 +0.16(+3.01%)
Jun 03, 2020 5.350 5.380 5.300 5.310 76,070 +0.17(+3.31%)
Jun 02, 2020 5.220 5.220 5.090 5.140 4,197 +0.04(+0.78%)
Jun 01, 2020 5.003 5.100 5.003 5.100 65,803 +0.40(+8.51%)
May 29, 2020 4.780 4.780 4.580 4.700 17,000 -0.12(-2.49%)
May 28, 2020 5.080 5.080 4.820 4.820 17,808 -0.23(-4.55%)
May 27, 2020 5.130 5.130 5.029 5.050 20,036 +0.10(+2.02%)
May 26, 2020 5.060 5.060 4.950 4.950 716 +0.20(+4.21%)
May 22, 2020 4.647 4.750 4.647 4.750 82,000 -0.27(-5.38%)
May 21, 2020 5.020 5.020 5.020 37 +0.00(+0.00%)
May 20, 2020 4.984 5.050 4.950 5.020 115,483 +0.07(+1.41%)
May 19, 2020 5.022 5.022 4.950 4.950 97,149 +0.12(+2.48%)
May 15, 2020 4.830 4.830 4.830 0 +0.08(+1.68%)
May 14, 2020 4.690 4.825 4.675 4.750 23,645 -0.02(-0.42%)
May 13, 2020 4.759 4.770 4.759 4.770 1,328 -0.24(-4.79%)
May 12, 2020 5.010 5.010 5.010 5.010 168 -0.01(-0.20%)
May 11, 2020 5.020 5.020 5.020 5.020 1,521 -0.18(-3.46%)
May 08, 2020 5.200 5.200 5.200 5.200 100 +0.06(+1.17%)
May 07, 2020 5.260 5.260 5.010 5.140 8,504 +0.19(+3.84%)
May 06, 2020 4.880 4.950 4.880 4.950 4,594 +0.05(+1.02%)
May 04, 2020 4.900 4.900 4.900 0 -0.10(-2.00%)
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.