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 (%)
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%)
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.