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 (%)
May 31, 2022 7.940 7.980 7.865 7.865 4,192 -0.04(-0.44%)
May 27, 2022 7.900 7.900 7.900 7.900 1,000 +0.15(+1.94%)
May 26, 2022 7.750 7.750 7.750 7.750 600 +0.06(+0.83%)
May 25, 2022 7.686 7.686 7.686 7.686 1,000 -0.06(-0.82%)
May 24, 2022 7.588 7.750 7.588 7.750 2,676 +0.04(+0.52%)
May 23, 2022 7.530 7.720 7.530 7.710 4,776 +0.20(+2.68%)
May 19, 2022 7.509 0 -0.04(-0.54%)
May 18, 2022 7.550 7.550 7.550 7.550 100 +0.11(+1.48%)
May 17, 2022 7.380 7.449 7.280 7.440 78,123 +0.21(+2.90%)
May 16, 2022 7.150 7.230 7.150 7.230 344,259 +0.12(+1.69%)
May 13, 2022 7.050 7.130 7.050 7.110 2,538 +0.22(+3.19%)
May 12, 2022 6.890 6.900 6.890 6.890 450 +0.00(+0.00%)
May 11, 2022 6.890 6.890 6.890 6.890 3,000 +0.14(+2.07%)
May 10, 2022 6.800 6.960 6.750 6.750 3,728 +0.00(+0.00%)
May 09, 2022 6.750 6.825 6.750 6.750 4,286 -0.16(-2.32%)
May 05, 2022 6.910 0 -0.09(-1.28%)
May 04, 2022 7.000 7.000 7.000 7.000 1,585 -0.06(-0.85%)
May 03, 2022 7.060 7.060 7.060 7.060 200 +0.18(+2.62%)
Apr 29, 2022 6.880 0 +0.46(+7.08%)
Apr 25, 2022 6.425 4,000 -0.37(-5.38%)
Apr 21, 2022 6.790 0 +0.25(+3.82%)
Apr 13, 2022 6.540 0 +0.07(+1.08%)
Apr 12, 2022 6.470 6.470 6.470 6.470 9,799 -0.06(-0.84%)
Apr 11, 2022 6.525 6.525 6.525 6.525 3,007 +0.17(+2.68%)
Apr 07, 2022 6.355 0 -0.17(-2.68%)
Apr 06, 2022 6.620 6.660 6.500 6.530 80,074 -0.20(-2.97%)
Apr 05, 2022 6.730 6.730 6.730 6.730 100 -0.05(-0.74%)
Apr 04, 2022 6.780 6.780 6.780 6.780 310 +0.34(+5.28%)
Apr 01, 2022 6.440 6.440 6.440 6.440 35,000 -0.44(-6.40%)
Mar 29, 2022 6.880 0 +0.00(+0.00%)
Mar 28, 2022 6.880 6.880 6.880 6.880 219 +0.50(+7.84%)
Mar 24, 2022 6.380 463 -0.24(-3.63%)
Mar 18, 2022 6.620 15 +0.02(+0.30%)
Mar 17, 2022 6.600 6.600 6.600 6.600 500 +0.00(+0.00%)
Mar 16, 2022 6.600 6.600 6.600 6.600 2,000 +0.39(+6.37%)
Mar 15, 2022 6.250 6.250 6.205 6.205 700 -0.42(-6.27%)
Mar 09, 2022 6.620 0 +0.78(+13.36%)
Mar 07, 2022 5.840 0 -0.22(-3.63%)
Mar 04, 2022 6.255 6.255 6.060 6.060 517 -0.88(-12.68%)
Mar 03, 2022 6.560 6.940 6.560 6.940 3,303 -0.61(-8.08%)
Feb 25, 2022 7.550 34 +0.57(+8.20%)
Feb 24, 2022 7.000 7.000 6.925 6.978 1,307 -0.72(-9.38%)
Feb 18, 2022 7.700 25 +0.43(+5.91%)
Feb 17, 2022 7.350 7.350 7.270 7.270 656 -0.13(-1.76%)
Feb 14, 2022 7.400 0 -0.26(-3.39%)
Feb 10, 2022 7.660 0 +0.04(+0.59%)
Feb 08, 2022 7.615 0 +0.25(+3.46%)
Feb 07, 2022 7.650 7.650 7.360 7.360 8,971 -0.18(-2.39%)
Feb 04, 2022 7.430 7.550 7.430 7.540 2,170 +0.14(+1.89%)
Feb 03, 2022 7.500 7.400 14,647 -0.05(-0.67%)
Feb 02, 2022 7.360 7.480 7.360 7.450 32,348 +0.07(+0.95%)
Feb 01, 2022 7.380 7.380 7.380 7.380 9,817 +0.23(+3.22%)
Jan 31, 2022 7.150 7.150 7.150 7.150 9,300 -0.25(-3.38%)
Jan 27, 2022 7.400 1,007 +0.27(+3.85%)
Jan 26, 2022 7.070 7.126 7.070 7.126 20,146 +0.45(+6.68%)
Jan 24, 2022 6.680 11,300 -0.42(-5.92%)
Jan 18, 2022 7.100 0 -0.10(-1.39%)
Jan 14, 2022 7.200 0 +0.20(+2.86%)
Jan 13, 2022 6.850 7.000 6.850 7.000 2,000 +0.20(+2.94%)
Jan 12, 2022 6.800 6.800 6.780 6.800 1,400 +0.19(+2.87%)
Jan 10, 2022 6.610 6.610 6.610 0 +0.42(+6.70%)
Jan 05, 2022 6.195 6.195 6.195 0 -0.14(-2.29%)
Jan 04, 2022 6.200 6.450 6.200 6.340 4,190 +0.47(+8.05%)
Dec 31, 2021 5.867 5.867 5.867 0 -0.13(-2.21%)
Dec 30, 2021 5.850 6.000 5.850 6.000 601 +0.16(+2.72%)
Dec 29, 2021 5.995 5.995 5.841 5.841 2,352 -0.15(-2.49%)
Dec 28, 2021 5.906 5.990 5.906 5.990 1,400 -0.02(-0.42%)
Dec 27, 2021 6.020 6.020 6.015 6.015 2,115 +0.34(+6.08%)
Dec 23, 2021 5.670 5.670 5.670 5.670 3,093 +0.09(+1.64%)
Dec 22, 2021 5.550 5.579 5.550 5.579 3,051 -0.03(-0.49%)
Dec 21, 2021 5.606 5.723 5.606 5.606 46,027 +0.01(+0.11%)
Dec 20, 2021 5.600 5.600 5.600 5.600 39,850 -0.12(-2.10%)
Dec 17, 2021 5.720 5.720 5.720 5.720 836 +0.03(+0.52%)
Dec 16, 2021 5.600 5.698 5.579 5.691 5,454 +0.15(+2.72%)
Dec 15, 2021 5.410 5.540 5.410 5.540 1,197 +0.01(+0.18%)
Dec 13, 2021 5.530 5.530 5.530 0 -0.27(-4.74%)
Dec 09, 2021 5.805 5.805 5.805 12,140 -0.12(-1.94%)
Dec 08, 2021 5.920 5.920 5.920 5.920 872 +0.12(+2.09%)
Dec 07, 2021 5.799 5.799 5.799 5.799 23,552 -0.05(-0.88%)
Dec 06, 2021 5.850 5.850 5.630 5.850 449 +0.22(+3.92%)
Dec 03, 2021 5.629 5.629 5.629 5.629 25,094 -0.17(-2.94%)
Dec 02, 2021 5.710 5.800 5.710 5.800 2,764 +0.08(+1.31%)
Dec 01, 2021 5.719 5.725 5.719 5.725 163,742 +0.15(+2.78%)
Nov 30, 2021 5.570 5.570 5.570 5.570 10,220 +0.00(+0.00%)
Nov 29, 2021 5.620 5.620 5.550 5.570 2,700 +0.10(+1.83%)
Nov 26, 2021 5.700 5.700 5.470 5.470 3,050 -0.64(-10.42%)
Nov 22, 2021 6.106 6.106 6.106 0 -0.07(-1.20%)
Nov 19, 2021 6.110 6.180 6.020 6.180 3,155 -0.05(-0.80%)
Nov 18, 2021 6.230 6.230 6.230 6.230 2,000 +0.02(+0.32%)
Nov 15, 2021 6.210 6.210 6.210 90 +0.00(+0.08%)
Nov 12, 2021 6.205 6.205 6.205 6.205 215 -0.13(-2.13%)
Nov 11, 2021 6.340 6.340 6.340 6.340 100 +0.20(+3.26%)
Nov 09, 2021 6.140 6.140 6.140 6.140 16,286 +0.00(+0.00%)
Nov 08, 2021 6.140 6.140 6.140 6.140 2,600 +0.04(+0.66%)
Nov 05, 2021 6.180 6.242 6.100 6.100 12,685 +0.05(+0.83%)
Nov 04, 2021 6.107 6.107 6.020 6.050 1,762 -0.20(-3.20%)
Nov 03, 2021 6.250 6.250 6.250 6.250 21,840 +0.06(+0.97%)
Nov 02, 2021 6.190 6.190 6.190 6.190 848 -0.66(-9.64%)
Nov 01, 2021 6.880 6.990 6.850 6.850 171,640 +0.05(+0.74%)
Oct 29, 2021 6.800 6.800 6.800 6.800 400 +0.12(+1.80%)
Oct 28, 2021 6.680 6.680 6.680 6.680 642 -0.20(-2.84%)
Oct 25, 2021 6.875 6.875 6.875 32 +0.09(+1.40%)
Oct 20, 2021 6.780 6.780 6.780 6 -0.04(-0.54%)
Oct 19, 2021 6.817 6.817 6.817 6.817 2,567 +0.09(+1.37%)
Oct 18, 2021 6.730 6.758 6.645 6.725 6,816 -0.01(-0.07%)
Oct 15, 2021 6.725 6.730 6.725 6.730 1,073 +0.19(+2.91%)
Oct 12, 2021 6.540 6.540 6.540 5 -0.24(-3.54%)
Oct 11, 2021 6.750 6.780 6.750 6.780 795 +0.28(+4.31%)
Oct 08, 2021 6.500 6.500 6.500 6.500 5,396 +0.00(+0.00%)
Oct 07, 2021 6.330 6.500 6.330 6.500 9,330 +0.37(+6.07%)
Oct 06, 2021 6.128 6.128 6.128 6.128 38,987 +0.13(+2.13%)
Oct 05, 2021 6.000 6.000 6.000 6.000 150 +0.25(+4.35%)
Sep 29, 2021 5.750 5.750 5.750 0 -0.20(-3.36%)
Sep 28, 2021 5.950 5.950 5.950 5.950 250 -0.13(-2.14%)
Sep 24, 2021 6.080 6.080 6.080 0 +0.06(+1.03%)
Sep 22, 2021 6.018 6.018 6.018 16,000 +0.32(+5.58%)
Sep 21, 2021 5.635 5.700 5.560 5.700 1,865 +0.00(+0.00%)
Sep 20, 2021 5.550 5.700 5.550 5.700 995 -0.62(-9.81%)
Sep 16, 2021 6.320 6.320 6.320 0 +0.06(+0.96%)
Sep 14, 2021 6.260 6.260 6.260 0 +0.11(+1.79%)
Sep 10, 2021 6.150 6.150 6.150 0 -0.03(-0.44%)
Sep 09, 2021 6.176 6.177 6.177 6.177 6,863 -0.08(-1.25%)
Sep 02, 2021 6.255 6.255 6.255 0 +0.05(+0.89%)
Sep 01, 2021 6.160 6.200 6.160 6.200 1,757 +0.00(+0.00%)
Aug 30, 2021 6.200 6.200 6.200 2,445 +0.00(+0.00%)
Aug 27, 2021 6.200 6.200 6.200 6.200 100 -0.03(-0.48%)
Aug 26, 2021 6.160 6.230 6.160 6.230 64,630 -0.03(-0.48%)
Aug 25, 2021 6.260 6.260 6.260 6.260 200 +0.05(+0.80%)
Aug 23, 2021 6.211 6.211 6.211 73 +0.21(+3.51%)
Aug 20, 2021 6.000 6.000 6.000 6.000 2,010 -0.17(-2.76%)
Aug 19, 2021 6.170 6.170 6.170 6.170 300 -0.13(-2.06%)
Aug 17, 2021 6.300 6.300 6.300 0 +0.14(+2.27%)
Aug 16, 2021 6.400 6.400 6.160 6.160 3,900 -0.33(-5.16%)
Aug 13, 2021 6.400 6.495 6.330 6.495 3,913 +0.04(+0.70%)
Aug 10, 2021 6.450 6.450 6.450 0 +0.08(+1.26%)
Aug 09, 2021 6.370 6.370 6.370 6.370 4,153 +0.20(+3.22%)
Aug 06, 2021 6.250 6.500 6.171 6.171 3,907 -0.33(-5.06%)
Aug 05, 2021 6.500 6.500 6.500 6.500 400 +0.46(+7.68%)
Jul 26, 2021 6.036 6.036 6.036 0 +0.09(+1.45%)
Jul 23, 2021 5.800 5.950 5.800 5.950 6,650 +0.10(+1.74%)
Jul 22, 2021 5.690 5.848 5.690 5.848 4,768 +0.28(+4.99%)
Jul 20, 2021 5.570 5.570 5.570 5 -0.03(-0.53%)
Jul 19, 2021 5.880 5.910 5.600 5.600 1,996 -0.40(-6.67%)
Jul 16, 2021 6.060 6.060 6.000 6.000 1,898 -0.10(-1.61%)
Jul 15, 2021 6.098 6.098 6.098 6.098 650 +0.04(+0.63%)
Jul 14, 2021 6.135 6.135 6.060 6.060 45,003 -0.20(-3.19%)
Jul 13, 2021 6.260 6.260 6.260 6.260 100 +0.20(+3.30%)
Jul 12, 2021 6.300 6.324 6.060 6.060 1,566 -0.18(-2.88%)
Jul 08, 2021 6.240 6.240 6.240 60,379 +0.00(+0.08%)
Jul 07, 2021 6.235 6.235 6.235 6.235 100 +0.04(+0.56%)
Jul 06, 2021 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
Jul 02, 2021 6.310 6.310 6.200 6.200 1,440 -0.11(-1.74%)
Jul 01, 2021 6.360 6.360 6.310 6.310 4,263 -0.16(-2.47%)
Jun 30, 2021 6.470 6.470 6.470 6.470 147 +0.01(+0.15%)
Jun 29, 2021 6.610 6.610 6.460 6.460 303 -0.04(-0.67%)
Jun 28, 2021 6.490 6.504 6.490 6.504 9,700 -0.05(-0.71%)
Jun 25, 2021 6.565 6.565 6.550 6.550 36,962 +0.10(+1.55%)
Jun 24, 2021 6.450 6.450 6.450 6.450 7,903 +0.03(+0.47%)
Jun 23, 2021 6.800 6.800 6.420 6.420 11,600 -0.38(-5.59%)
Jun 22, 2021 6.600 6.800 6.600 6.800 16,000 +0.30(+4.62%)
Jun 18, 2021 6.500 6.500 6.500 0 -0.55(-7.80%)
Jun 15, 2021 7.050 7.050 7.050 0 +0.30(+4.44%)
Jun 11, 2021 6.750 6.750 6.750 0 -0.35(-4.93%)
Jun 09, 2021 7.100 7.100 7.100 0 +0.00(+0.00%)
Jun 08, 2021 7.100 7.100 7.100 7.100 500 +0.15(+2.16%)
Jun 04, 2021 6.950 6.950 6.950 161 -0.43(-5.83%)
Jun 03, 2021 7.380 7.380 7.380 7.380 117 +0.63(+9.33%)
Jun 02, 2021 7.090 7.370 6.750 6.750 2,084 -0.35(-4.93%)
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.