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 (%)
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%)
May 01, 2020 5.000 5.000 5.000 5.000 2,000 -0.20(-3.85%)
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%)
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.