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

Standard Chartered Plc (OP: SCBFF )

9.929 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 29, 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 (%)
Dec 29, 2017 10.44 10.44 10.44 0 +0.02(+0.14%)
Dec 28, 2017 10.42 10.42 10.42 10.42 200 +0.22(+2.16%)
Dec 27, 2017 10.42 10.42 10.20 10.20 2,970 -0.05(-0.49%)
Dec 22, 2017 10.25 10.25 10.25 0 -0.01(-0.10%)
Dec 21, 2017 10.18 10.26 10.18 10.26 3,886 +0.11(+1.08%)
Dec 20, 2017 10.15 10.22 10.15 10.15 4,903 -0.15(-1.46%)
Dec 19, 2017 10.21 10.30 10.21 10.30 3,193 +0.16(+1.60%)
Dec 18, 2017 10.05 10.30 10.05 10.14 1,492 +0.10(+0.98%)
Dec 15, 2017 10.20 10.20 10.04 10.04 1,200 -0.28(-2.71%)
Dec 14, 2017 10.20 10.32 10.20 10.32 1,923 +0.02(+0.19%)
Dec 13, 2017 10.35 10.39 10.30 10.30 2,695 +0.02(+0.19%)
Dec 12, 2017 10.20 10.28 10.20 10.28 3,000 +0.03(+0.29%)
Dec 11, 2017 10.25 10.25 10.25 10.25 744 +0.12(+1.23%)
Dec 08, 2017 10.01 10.23 10.01 10.12 2,115 -0.11(-1.03%)
Dec 07, 2017 9.990 10.25 9.910 10.23 27,575 +0.32(+3.23%)
Dec 06, 2017 9.912 10.02 9.910 9.910 6,745 -0.25(-2.46%)
Dec 05, 2017 10.15 10.17 10.08 10.16 24,042 +0.16(+1.60%)
Dec 04, 2017 9.880 10.00 9.880 10.00 51,452 +0.17(+1.73%)
Nov 30, 2017 9.830 9.830 9.830 2,200 -0.13(-1.30%)
Nov 29, 2017 10.10 10.10 9.960 9.960 12,219 +0.17(+1.74%)
Nov 28, 2017 9.805 9.805 9.790 9.790 876 -0.09(-0.91%)
Nov 27, 2017 9.880 9.880 9.880 9.880 150 -0.22(-2.18%)
Nov 22, 2017 10.10 10.10 10.10 0 +0.62(+6.54%)
Nov 21, 2017 9.600 9.600 9.480 9.480 822 -0.16(-1.71%)
Nov 20, 2017 9.645 9.645 9.645 9.645 500 +0.00(+0.05%)
Nov 17, 2017 9.550 9.640 9.500 9.640 4,877 +0.01(+0.10%)
Nov 14, 2017 9.630 9.630 9.630 82 -0.26(-2.63%)
Nov 10, 2017 9.890 9.890 9.890 0 +0.20(+2.05%)
Nov 09, 2017 9.500 9.691 9.500 9.691 85,826 +0.14(+1.48%)
Nov 08, 2017 9.510 9.550 9.510 9.550 1,200 +0.14(+1.49%)
Nov 07, 2017 9.410 9.410 9.410 9.410 1,500 -0.02(-0.21%)
Nov 06, 2017 9.450 9.450 9.430 9.430 7,500 +0.07(+0.75%)
Nov 03, 2017 9.360 9.360 9.360 9.360 400 -0.09(-0.95%)
Nov 02, 2017 9.400 9.450 9.400 9.450 13,768 +0.05(+0.53%)
Nov 01, 2017 9.560 9.590 9.260 9.400 9,929 -0.60(-6.00%)
Oct 31, 2017 9.945 10.00 9.890 10.00 4,852 +0.07(+0.70%)
Oct 27, 2017 9.930 9.930 9.930 0 -0.02(-0.20%)
Oct 26, 2017 9.950 9.950 9.950 9.950 500 -0.05(-0.50%)
Oct 25, 2017 10.00 10.25 10.00 10.00 615 -0.32(-3.15%)
Oct 24, 2017 10.23 10.32 10.23 10.32 500 +0.38(+3.77%)
Oct 23, 2017 10.00 10.00 9.950 9.950 3,287 -0.11(-1.09%)
Oct 20, 2017 10.01 10.20 10.01 10.06 5,468 +0.06(+0.60%)
Oct 19, 2017 10.00 10.00 10.00 10.00 1,500 -0.02(-0.20%)
Oct 18, 2017 10.02 10.02 10.02 10.02 144 +0.08(+0.86%)
Oct 16, 2017 9.935 9.935 9.935 0 -0.21(-2.12%)
Oct 13, 2017 10.15 10.15 10.15 10.15 318 -0.03(-0.29%)
Oct 12, 2017 10.18 10.18 10.18 10.18 668 +0.21(+2.11%)
Oct 11, 2017 10.20 10.20 9.970 9.970 3,800 -0.18(-1.79%)
Oct 10, 2017 9.970 10.15 9.970 10.15 3,653 +0.15(+1.52%)
Oct 09, 2017 10.02 10.02 10.00 10.00 412 +0.03(+0.30%)
Oct 06, 2017 10.00 10.00 9.970 9.970 2,695 -0.28(-2.73%)
Oct 04, 2017 10.25 10.25 10.25 1 +0.00(+0.00%)
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.