Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Chartered Plc (OP: SCBFF )

9.540 -0.005 (-0.05%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 14, 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 29, 2016 8.380 8.380 8.020 8.210 25,564 -0.14(-1.68%)
Apr 28, 2016 8.150 8.380 8.150 8.350 30,245 +0.18(+2.20%)
Apr 27, 2016 8.090 8.260 8.090 8.170 51,553 -0.11(-1.33%)
Apr 26, 2016 8.410 8.470 8.280 8.280 6,165 +0.79(+10.55%)
Apr 25, 2016 7.490 7.490 7.490 7.490 575 -0.48(-6.02%)
Apr 22, 2016 7.990 7.994 7.950 7.970 14,401 +0.05(+0.63%)
Apr 21, 2016 7.920 7.920 7.920 7.920 1,559 -0.05(-0.63%)
Apr 20, 2016 8.120 8.190 7.970 7.970 7,613 +0.03(+0.38%)
Apr 19, 2016 7.730 7.940 7.730 7.940 1,885 +0.44(+5.87%)
Apr 18, 2016 7.440 7.500 7.440 7.500 2,389 +0.05(+0.67%)
Apr 15, 2016 7.450 7.450 7.450 7.450 1,302 +0.00(+0.00%)
Apr 13, 2016 7.450 7.450 7.450 5,368 +0.61(+8.92%)
Apr 12, 2016 6.680 6.840 6.670 6.840 3,324 +0.49(+7.71%)
Apr 11, 2016 6.500 6.500 6.350 6.350 1,904 +0.05(+0.80%)
Apr 08, 2016 6.250 6.350 6.230 6.300 23,662 +0.20(+3.28%)
Apr 07, 2016 6.100 6.100 6.100 6.100 1,000 -0.05(-0.81%)
Apr 06, 2016 6.090 6.150 6.050 6.150 9,855 +0.06(+0.99%)
Apr 05, 2016 6.200 6.250 6.090 6.090 2,152 -0.31(-4.84%)
Apr 04, 2016 6.500 6.500 6.400 6.400 1,130 -0.17(-2.59%)
Apr 01, 2016 6.530 6.570 6.450 6.570 3,031 -0.18(-2.67%)
Mar 31, 2016 6.800 6.850 6.750 6.750 2,925 -0.05(-0.74%)
Mar 30, 2016 6.832 6.832 6.800 6.800 3,532 +0.35(+5.43%)
Mar 29, 2016 6.210 6.450 6.210 6.450 1,881 +0.19(+3.04%)
Mar 28, 2016 6.330 6.370 6.260 6.260 758 +0.07(+1.13%)
Mar 24, 2016 6.190 6.190 6.190 0 -0.56(-8.30%)
Mar 23, 2016 6.750 6.750 6.750 6.750 7,705 -0.20(-2.88%)
Mar 22, 2016 7.000 7.020 6.920 6.950 3,908 -0.07(-1.00%)
Mar 21, 2016 7.080 7.080 7.020 7.020 6,665 -0.26(-3.57%)
Mar 18, 2016 7.190 7.340 7.150 7.280 28,012 +0.54(+8.01%)
Mar 17, 2016 6.680 6.740 6.680 6.740 2,379 +0.17(+2.59%)
Mar 16, 2016 6.440 6.570 6.440 6.570 3,332 -0.03(-0.45%)
Mar 15, 2016 6.680 6.700 6.540 6.600 6,406 -0.32(-4.62%)
Mar 14, 2016 6.870 7.030 6.840 6.920 5,468 +0.22(+3.28%)
Mar 11, 2016 6.700 6.750 6.590 6.700 5,480 +0.07(+1.06%)
Mar 10, 2016 6.630 6.630 6.630 6.630 705 +0.00(+0.00%)
Mar 09, 2016 6.650 6.675 6.620 6.630 5,660 -0.34(-4.88%)
Mar 08, 2016 6.980 6.980 6.800 6.970 2,623 +0.07(+1.01%)
Mar 07, 2016 6.900 6.900 6.900 6.900 14,349 -0.00(-0.07%)
Mar 04, 2016 6.850 6.850 6.850 6.905 3,127 +0.28(+4.15%)
Mar 03, 2016 6.580 6.630 6.580 6.630 2,072 +0.23(+3.59%)
Mar 02, 2016 6.360 6.400 6.320 6.400 2,202 +0.30(+4.92%)
Mar 01, 2016 6.000 6.150 6.000 6.100 2,498 +0.12(+2.01%)
Feb 29, 2016 5.975 6.000 5.950 5.980 8,798 +0.07(+1.18%)
Feb 26, 2016 5.890 5.985 5.890 5.910 11,180 +0.30(+5.35%)
Feb 25, 2016 5.630 5.630 5.530 5.610 5,684 -0.04(-0.71%)
Feb 24, 2016 5.470 5.650 5.350 5.650 21,793 -0.09(-1.57%)
Feb 23, 2016 5.890 5.990 5.700 5.740 18,655 -0.17(-2.88%)
Feb 19, 2016 5.910 5.910 5.910 0 -0.27(-4.37%)
Feb 18, 2016 6.180 6.180 6.139 6.180 2,405 -0.38(-5.79%)
Feb 17, 2016 6.330 6.560 6.330 6.560 7,939 +0.37(+5.98%)
Feb 16, 2016 6.190 6.210 6.190 6.190 2,192 +0.00(+0.00%)
Feb 12, 2016 6.190 6.190 6.190 0 +0.54(+9.56%)
Feb 11, 2016 5.670 5.830 5.650 5.650 4,942 -0.32(-5.36%)
Feb 10, 2016 5.760 5.970 5.760 5.970 1,370 +0.00(+0.00%)
Feb 09, 2016 6.030 6.060 5.820 5.970 7,405 -0.28(-4.48%)
Feb 08, 2016 6.370 6.370 6.110 6.250 10,800 -0.25(-3.85%)
Feb 05, 2016 6.514 6.760 6.486 6.500 4,657 +0.02(+0.31%)
Feb 04, 2016 6.150 6.490 6.150 6.480 1,700 +0.48(+8.00%)
Feb 03, 2016 6.176 6.176 5.920 6.000 8,909 -0.25(-3.92%)
Feb 02, 2016 6.310 6.350 6.180 6.245 4,282 -0.52(-7.75%)
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.