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 (%)
Sep 26, 2017 9.840 9.840 9.840 0 -0.16(-1.60%)
Sep 22, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 21, 2017 10.00 10.00 10.00 10.00 879 +0.00(+0.00%)
Sep 20, 2017 10.00 10.00 10.00 10.00 556 +0.00(+0.00%)
Sep 19, 2017 10.00 10.00 9.790 10.00 1,004 +0.16(+1.63%)
Sep 18, 2017 9.840 9.840 9.840 9.840 277 -0.28(-2.77%)
Sep 12, 2017 10.12 10.12 10.12 78 +0.34(+3.48%)
Sep 11, 2017 9.890 9.950 9.780 9.780 4,016 -0.11(-1.11%)
Sep 08, 2017 9.890 9.890 9.890 9.890 129 +0.09(+0.92%)
Sep 07, 2017 9.800 9.800 9.800 9.800 133 +0.00(+0.00%)
Sep 06, 2017 9.700 9.800 9.700 9.800 1,263 +0.05(+0.51%)
Sep 05, 2017 9.775 9.775 9.700 9.750 7,809 -0.11(-1.12%)
Sep 01, 2017 9.860 9.860 9.860 9.860 2,245 -0.04(-0.40%)
Aug 30, 2017 9.900 9.900 9.900 16 +0.13(+1.33%)
Aug 29, 2017 9.750 9.770 9.750 9.770 1,192 -0.23(-2.30%)
Aug 28, 2017 10.00 10.00 10.00 10.00 100 -0.09(-0.89%)
Aug 25, 2017 10.04 10.09 10.01 10.09 39,745 +0.21(+2.13%)
Aug 24, 2017 9.825 9.950 9.820 9.880 2,770 +0.08(+0.82%)
Aug 23, 2017 9.790 9.800 9.750 9.800 5,331 +0.03(+0.31%)
Aug 22, 2017 9.770 9.770 9.770 9.770 307 -0.01(-0.05%)
Aug 21, 2017 9.950 9.950 9.775 9.775 15,592 -0.07(-0.76%)
Aug 18, 2017 9.850 9.850 9.850 9.850 339 -0.06(-0.61%)
Aug 15, 2017 9.910 9.910 9.910 62 -0.25(-2.46%)
Aug 14, 2017 10.16 10.16 10.16 10.16 310 -0.00(-0.00%)
Aug 10, 2017 10.16 10.16 10.16 92 +0.01(+0.10%)
Aug 09, 2017 10.25 10.25 10.15 10.15 8,934 -0.21(-2.03%)
Aug 08, 2017 10.33 10.36 10.29 10.36 3,661 +0.03(+0.29%)
Aug 07, 2017 10.27 10.33 10.27 10.33 1,976 -0.13(-1.25%)
Aug 04, 2017 10.55 10.55 10.46 10.46 2,203 +0.16(+1.56%)
Aug 03, 2017 10.40 10.60 10.30 10.30 1,596 -0.10(-0.96%)
Aug 02, 2017 10.75 10.75 10.40 10.40 13,910 -0.78(-6.98%)
Aug 01, 2017 11.16 11.18 11.16 11.18 3,150 +0.07(+0.63%)
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%)
May 02, 2017 9.200 9.200 9.200 9.200 1,950 -0.30(-3.16%)
Apr 28, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 27, 2017 9.500 9.500 9.500 9.500 2,100 +0.11(+1.17%)
Apr 25, 2017 9.390 9.390 9.390 0 +0.26(+2.85%)
Apr 24, 2017 9.190 9.190 9.130 9.130 5,543 +0.30(+3.40%)
Apr 21, 2017 8.650 8.860 8.650 8.830 2,600 -0.02(-0.23%)
Apr 20, 2017 8.760 8.850 8.760 8.850 1,808 +0.05(+0.57%)
Apr 19, 2017 8.800 8.800 8.800 8.800 1,007 -0.09(-1.01%)
Apr 18, 2017 8.890 8.890 8.890 8.890 100 +0.15(+1.72%)
Apr 17, 2017 8.740 8.740 8.740 8.740 175 -0.08(-0.91%)
Apr 13, 2017 8.820 8.820 8.820 8.820 672 -0.31(-3.40%)
Apr 12, 2017 9.130 9.130 9.130 9.130 976 -0.11(-1.19%)
Apr 10, 2017 9.240 9.240 9.240 0 -0.10(-1.07%)
Apr 07, 2017 9.340 9.340 9.340 9.340 200 +0.04(+0.43%)
Apr 06, 2017 9.092 9.300 9.092 9.300 1,590 -0.04(-0.48%)
Apr 03, 2017 9.345 9.345 9.345 95 -0.13(-1.42%)
Mar 31, 2017 9.480 9.480 9.480 9.480 200 -0.14(-1.46%)
Mar 30, 2017 9.500 9.620 9.500 9.620 3,104 +0.34(+3.66%)
Mar 29, 2017 9.320 9.320 9.280 9.280 330 -0.02(-0.22%)
Mar 28, 2017 9.250 9.357 9.250 9.300 1,350 +0.20(+2.18%)
Mar 27, 2017 9.080 9.102 9.080 9.102 400 -0.02(-0.20%)
Mar 24, 2017 8.910 9.120 8.910 9.120 2,277 +0.00(+0.00%)
Mar 23, 2017 8.990 9.120 8.990 9.120 694 +0.04(+0.44%)
Mar 21, 2017 9.080 9.080 9.080 0 +0.03(+0.33%)
Mar 17, 2017 9.050 9.050 9.050 0 -0.21(-2.25%)
Mar 16, 2017 9.080 9.258 9.080 9.258 961 +0.21(+2.30%)
Mar 13, 2017 9.050 9.050 9.050 289 -0.20(-2.16%)
Mar 10, 2017 8.920 9.250 8.920 9.250 1,935 +0.36(+4.05%)
Mar 09, 2017 9.000 9.000 8.890 8.890 16,386 -0.30(-3.26%)
Mar 06, 2017 9.190 9.190 9.190 47 -0.02(-0.22%)
Mar 03, 2017 9.150 9.210 9.150 9.210 973 +0.06(+0.66%)
Mar 01, 2017 9.150 9.150 9.150 59,605 +0.21(+2.35%)
Feb 28, 2017 8.880 8.940 8.880 8.940 5,202 -0.06(-0.67%)
Feb 27, 2017 9.030 9.040 9.000 9.000 2,071 -0.05(-0.55%)
Feb 24, 2017 9.180 9.180 8.930 9.050 10,383 -0.37(-3.93%)
Feb 23, 2017 9.340 9.420 9.340 9.420 2,417 +0.10(+1.07%)
Feb 22, 2017 9.242 9.320 9.242 9.320 853 -0.15(-1.58%)
Feb 21, 2017 9.590 9.590 9.470 9.470 1,303 -0.12(-1.25%)
Feb 17, 2017 9.590 9.590 9.590 0 -0.47(-4.67%)
Feb 16, 2017 10.06 10.10 10.06 10.06 14,227 -0.11(-1.08%)
Feb 15, 2017 9.900 10.17 9.900 10.17 5,745 +0.27(+2.73%)
Feb 14, 2017 9.900 9.900 9.900 9.900 2,000 +0.06(+0.62%)
Feb 13, 2017 9.839 9.839 9.839 9.839 350 +0.01(+0.09%)
Feb 09, 2017 9.830 9.830 9.830 35 +0.11(+1.13%)
Feb 08, 2017 9.790 9.790 9.720 9.720 2,638 -0.08(-0.82%)
Feb 07, 2017 9.800 9.800 9.800 9.800 2,000 -0.20(-2.00%)
Feb 06, 2017 10.00 10.00 10.00 10.00 500 -0.05(-0.50%)
Feb 03, 2017 9.990 10.08 9.980 10.05 8,988 +0.11(+1.09%)
Feb 02, 2017 9.960 9.960 9.830 9.942 1,062 +0.17(+1.76%)
Jan 31, 2017 9.770 9.770 9.770 65 +0.19(+1.98%)
Jan 30, 2017 9.570 9.580 9.570 9.580 1,296 -0.21(-2.15%)
Jan 27, 2017 9.880 9.880 9.790 9.790 1,787 -0.16(-1.60%)
Jan 26, 2017 9.960 9.960 9.880 9.949 3,742 +0.07(+0.70%)
Jan 25, 2017 9.870 9.970 9.870 9.880 5,962 +0.24(+2.49%)
Jan 24, 2017 9.470 9.640 9.470 9.640 9,275 +0.23(+2.44%)
Jan 23, 2017 9.251 9.410 9.251 9.410 5,060 +0.30(+3.29%)
Jan 20, 2017 9.270 9.270 9.110 9.110 1,607 -0.07(-0.71%)
Jan 19, 2017 9.175 9.175 9.140 9.175 739 +0.02(+0.22%)
Jan 18, 2017 9.110 9.155 9.110 9.155 2,064 +0.07(+0.83%)
Jan 17, 2017 9.260 9.350 9.080 9.080 4,760 +0.31(+3.58%)
Jan 13, 2017 8.766 8.766 8.766 0 +0.20(+2.39%)
Jan 12, 2017 8.590 8.590 8.550 8.562 9,609 +0.01(+0.13%)
Jan 11, 2017 8.500 8.550 8.480 8.550 4,370 +0.08(+0.94%)
Jan 10, 2017 8.480 8.482 8.470 8.470 1,139 -0.06(-0.70%)
Jan 09, 2017 8.530 8.530 8.530 8.530 25,328 -0.08(-0.93%)
Jan 06, 2017 8.560 8.610 8.510 8.610 2,420 +0.11(+1.29%)
Jan 05, 2017 8.510 8.510 8.500 8.500 559 +0.02(+0.24%)
Jan 04, 2017 8.480 8.480 8.480 8.480 323 +0.13(+1.56%)
Jan 03, 2017 8.200 8.350 8.200 8.350 8,015 +0.25(+3.09%)
Dec 30, 2016 8.100 8.100 8.100 0 +0.15(+1.89%)
Dec 29, 2016 8.000 8.000 7.950 7.950 2,517 -0.10(-1.24%)
Dec 28, 2016 8.000 8.070 8.000 8.050 5,539 -0.02(-0.25%)
Dec 27, 2016 8.070 8.070 8.070 8.070 615 -0.00(-0.06%)
Dec 23, 2016 8.075 8.075 8.075 0 +0.05(+0.69%)
Dec 22, 2016 8.070 8.202 8.020 8.020 7,019 -0.10(-1.23%)
Dec 21, 2016 8.150 8.269 8.120 8.120 20,240 +0.03(+0.37%)
Dec 20, 2016 8.090 8.150 8.090 8.090 2,205 -0.24(-2.88%)
Dec 19, 2016 8.330 8.330 8.330 8.330 600 -0.10(-1.19%)
Dec 16, 2016 8.510 8.590 8.430 8.430 3,381 -0.08(-0.94%)
Dec 15, 2016 8.510 8.600 8.490 8.510 4,619 -0.04(-0.47%)
Dec 14, 2016 8.520 8.730 8.520 8.550 13,125 +0.16(+1.91%)
Dec 13, 2016 8.400 8.445 8.390 8.390 3,891 +0.19(+2.37%)
Dec 12, 2016 8.110 8.230 8.110 8.196 892 -0.06(-0.77%)
Dec 09, 2016 8.170 8.260 8.170 8.260 315 -0.10(-1.20%)
Dec 08, 2016 8.300 8.380 8.300 8.360 2,205 -0.32(-3.69%)
Dec 07, 2016 8.620 8.680 8.560 8.680 6,964 +0.28(+3.33%)
Dec 06, 2016 8.280 8.400 8.260 8.400 2,401 +0.22(+2.69%)
Dec 05, 2016 8.100 8.230 8.060 8.180 10,346 +0.06(+0.74%)
Dec 02, 2016 8.080 8.120 8.060 8.120 2,491 +0.07(+0.87%)
Dec 01, 2016 8.050 8.080 8.050 8.050 30,653 +0.13(+1.64%)
Nov 30, 2016 7.920 7.920 7.920 7.920 1,200 -0.01(-0.13%)
Nov 29, 2016 7.860 7.990 7.797 7.930 4,245 +0.22(+2.85%)
Nov 28, 2016 7.840 7.840 7.710 7.710 301 -0.24(-3.02%)
Nov 25, 2016 7.760 7.950 7.760 7.950 771 -0.09(-1.12%)
Nov 23, 2016 8.040 8.040 8.040 0 +0.03(+0.44%)
Nov 22, 2016 8.080 8.110 8.005 8.005 1,317 +0.17(+2.10%)
Nov 21, 2016 7.840 7.890 7.840 7.840 9,814 +0.11(+1.42%)
Nov 18, 2016 7.710 7.730 7.710 7.730 720 -0.19(-2.40%)
Nov 17, 2016 7.870 7.930 7.870 7.920 27,547 +0.12(+1.54%)
Nov 16, 2016 7.790 7.820 7.790 7.800 1,531 -0.05(-0.64%)
Nov 15, 2016 7.850 7.850 7.850 7.850 2,075 -0.06(-0.75%)
Nov 14, 2016 7.820 7.909 7.800 7.909 1,840 +0.08(+1.01%)
Nov 11, 2016 7.840 7.840 7.710 7.830 5,007 -0.53(-6.34%)
Nov 10, 2016 8.170 8.360 8.170 8.360 1,387 +0.35(+4.37%)
Nov 09, 2016 8.054 8.054 8.010 8.010 1,198 +0.12(+1.52%)
Nov 08, 2016 7.850 8.110 7.850 7.890 4,034 -0.06(-0.76%)
Nov 07, 2016 7.950 7.950 7.950 7.950 500 +0.03(+0.38%)
Nov 04, 2016 7.900 7.920 7.850 7.920 1,564 -0.01(-0.13%)
Nov 03, 2016 8.040 8.090 7.930 7.930 1,808 -0.02(-0.25%)
Nov 02, 2016 7.950 7.950 7.910 7.950 1,054 -0.24(-2.93%)
Nov 01, 2016 8.290 8.350 8.190 8.190 2,754 -0.51(-5.86%)
Oct 31, 2016 8.700 8.700 8.700 8.700 1,215 +0.34(+4.07%)
Oct 28, 2016 8.360 8.360 8.360 8.360 390 -0.17(-1.99%)
Oct 25, 2016 8.530 8.530 8.530 1,000 -0.15(-1.73%)
Oct 24, 2016 8.700 8.700 8.630 8.680 5,954 +0.05(+0.58%)
Oct 21, 2016 8.540 8.630 8.540 8.630 2,320 +0.19(+2.25%)
Oct 20, 2016 8.500 8.500 8.440 8.440 863 -0.03(-0.35%)
Oct 19, 2016 8.400 8.500 8.380 8.470 5,100 +0.21(+2.53%)
Oct 18, 2016 8.261 8.261 8.261 8.261 127 +0.26(+3.26%)
Oct 17, 2016 7.990 8.032 7.990 8.000 1,110 +0.11(+1.39%)
Oct 13, 2016 7.890 7.890 7.890 62 -0.12(-1.50%)
Oct 12, 2016 8.010 8.010 8.010 8.010 1,299 -0.17(-2.08%)
Oct 11, 2016 8.380 8.380 8.060 8.180 3,901 -0.25(-2.97%)
Oct 10, 2016 8.360 8.430 8.360 8.430 3,985 +0.13(+1.57%)
Oct 07, 2016 8.310 8.320 8.300 8.300 13,932 -0.02(-0.24%)
Oct 06, 2016 8.320 8.320 8.320 8.320 540 -0.18(-2.12%)
Oct 05, 2016 8.360 8.500 8.340 8.500 4,587 +0.40(+4.94%)
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.