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 (%)
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.