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

Standard Chartered Plc (OP: SCBFF )

9.530 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 10, 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 28, 2018 8.380 8.380 8.380 8.380 200 -0.01(-0.12%)
Sep 27, 2018 8.390 8.390 8.390 8.390 2,000 +0.09(+1.08%)
Sep 26, 2018 8.407 8.407 8.300 8.300 54,951 -0.02(-0.24%)
Sep 25, 2018 8.320 8.350 8.320 8.320 2,279 -0.03(-0.36%)
Sep 24, 2018 8.350 8.350 8.350 8.350 2,725 -0.08(-0.95%)
Sep 21, 2018 8.470 8.480 8.400 8.430 24,200 +0.04(+0.48%)
Sep 20, 2018 8.390 8.390 8.250 8.390 8,430 +0.29(+3.58%)
Sep 19, 2018 8.095 8.310 8.040 8.100 1,376 +0.10(+1.25%)
Sep 18, 2018 7.914 8.040 7.900 8.000 26,931 -0.03(-0.37%)
Sep 17, 2018 8.030 8.030 8.030 8.030 740 -0.03(-0.37%)
Sep 14, 2018 8.060 8.060 8.060 8.060 200 -0.01(-0.12%)
Sep 13, 2018 8.023 8.070 8.023 8.070 6,064 +0.15(+1.83%)
Sep 12, 2018 7.925 7.925 7.925 7.925 204 -0.00(-0.06%)
Sep 11, 2018 8.055 8.055 7.930 7.930 6,124 -0.14(-1.73%)
Sep 10, 2018 8.070 8.070 8.070 8.070 340 -0.00(-0.06%)
Sep 07, 2018 8.075 8.075 8.075 56 +0.00(+0.00%)
Sep 06, 2018 8.075 8.075 8.075 8.075 100 -0.25(-2.94%)
Sep 05, 2018 8.200 8.320 7.970 8.320 1,515 +0.14(+1.71%)
Sep 04, 2018 8.180 8.180 8.180 8.180 2,239 -0.01(-0.06%)
Aug 31, 2018 8.185 8.185 8.185 0 +0.04(+0.52%)
Aug 30, 2018 8.090 8.143 8.090 8.143 2,245 -0.14(-1.66%)
Aug 29, 2018 8.375 8.490 8.280 8.280 8,008 +0.00(+0.00%)
Aug 28, 2018 8.400 8.610 8.280 8.280 1,555 -0.12(-1.37%)
Aug 27, 2018 8.290 8.400 8.290 8.395 2,229 -0.04(-0.53%)
Aug 24, 2018 8.440 8.440 8.440 8.440 8,500 +0.15(+1.87%)
Aug 23, 2018 8.345 8.470 8.285 8.285 15,003 -0.12(-1.49%)
Aug 22, 2018 8.410 8.485 8.383 8.410 11,668 -0.02(-0.21%)
Aug 21, 2018 8.428 8.428 8.428 8.428 250 -0.07(-0.85%)
Aug 20, 2018 8.500 8.500 8.500 8.500 157 +0.01(+0.12%)
Aug 16, 2018 8.490 8.490 8.490 0 +0.31(+3.79%)
Aug 15, 2018 8.210 8.210 8.180 8.180 200 -0.28(-3.31%)
Aug 14, 2018 8.490 8.520 8.460 8.460 2,791 -0.15(-1.74%)
Aug 13, 2018 8.610 8.610 8.610 8.610 879 -0.17(-1.94%)
Aug 09, 2018 8.780 8.780 8.780 0 -0.20(-2.23%)
Aug 08, 2018 8.980 8.980 8.980 8.980 2,027 +0.20(+2.28%)
Aug 07, 2018 8.780 8.780 8.780 4 +0.00(+0.00%)
Aug 06, 2018 8.915 8.915 8.780 8.780 4,786 -0.05(-0.57%)
Aug 03, 2018 8.915 8.915 8.830 8.830 2,600 -0.05(-0.56%)
Aug 02, 2018 8.900 8.900 8.880 8.880 400 -0.20(-2.20%)
Aug 01, 2018 9.160 9.160 9.000 9.080 5,686 +0.08(+0.89%)
Jul 31, 2018 9.150 9.150 9.000 9.000 2,651 -0.31(-3.33%)
Jul 30, 2018 9.310 9.310 9.310 9.310 100 -0.04(-0.37%)
Jul 27, 2018 9.310 9.345 9.310 9.345 2,000 +0.33(+3.60%)
Jul 26, 2018 9.020 9.020 9.020 9.020 1,550 -0.08(-0.88%)
Jul 24, 2018 9.100 9.100 9.100 27 +0.25(+2.82%)
Jul 23, 2018 8.875 8.875 8.800 8.850 8,820 -0.17(-1.88%)
Jul 20, 2018 8.950 9.020 8.950 9.020 1,678 +0.08(+0.89%)
Jul 19, 2018 8.940 8.940 8.940 8.940 1,001 -0.02(-0.22%)
Jul 17, 2018 8.960 8.960 8.960 29 -0.04(-0.44%)
Jul 16, 2018 9.000 9.000 9.000 9.000 330 +0.00(+0.00%)
Jul 13, 2018 9.000 9.000 9.000 9.000 1,000 -0.13(-1.38%)
Jul 12, 2018 8.960 9.126 8.770 9.126 5,248 -0.03(-0.37%)
Jul 11, 2018 9.020 9.160 9.000 9.160 4,577 -0.08(-0.87%)
Jul 10, 2018 9.240 9.240 9.240 9.240 228 -0.18(-1.91%)
Jul 06, 2018 9.420 9.420 9.420 0 +0.23(+2.50%)
Jul 05, 2018 9.190 9.190 9.190 9.190 193 +0.10(+1.16%)
Jul 02, 2018 9.085 9.085 9.085 0 -0.02(-0.27%)
Jun 29, 2018 9.210 9.360 9.060 9.110 7,535 +0.19(+2.13%)
Jun 28, 2018 8.920 8.920 8.920 8.920 222 -0.28(-3.04%)
Jun 27, 2018 9.145 9.200 9.145 9.200 1,954 +0.05(+0.55%)
Jun 26, 2018 9.140 9.190 9.000 9.150 8,344 -0.12(-1.27%)
Jun 21, 2018 9.268 9.268 9.268 22 -0.21(-2.24%)
Jun 20, 2018 9.550 9.550 9.480 9.480 1,220 +0.03(+0.32%)
Jun 15, 2018 9.450 9.450 9.450 25 -0.25(-2.58%)
Jun 14, 2018 9.710 9.710 9.700 9.700 1,102 -0.25(-2.51%)
Jun 11, 2018 9.950 9.950 9.950 32 +0.06(+0.61%)
Jun 08, 2018 9.890 9.890 9.890 9.890 365 -0.30(-2.94%)
Jun 07, 2018 10.19 10.19 10.19 10.19 100 +0.30(+3.09%)
Jun 05, 2018 9.885 9.885 9.885 13 -0.15(-1.54%)
Jun 04, 2018 10.06 10.06 10.04 10.04 2,139 +0.09(+0.96%)
Jun 01, 2018 10.20 10.20 9.945 9.945 4,639 -0.21(-2.12%)
May 31, 2018 10.10 10.16 10.10 10.16 5,897 +0.20(+2.02%)
May 30, 2018 9.959 9.959 9.959 9.959 51,885 +0.20(+2.09%)
May 29, 2018 9.920 9.920 9.670 9.755 1,410 -0.10(-1.06%)
May 25, 2018 9.860 9.860 9.860 0 -0.38(-3.66%)
May 24, 2018 10.32 10.32 10.03 10.23 18,210 -0.27(-2.52%)
May 23, 2018 10.17 10.50 10.17 10.50 337 +0.25(+2.44%)
May 22, 2018 10.25 10.25 10.18 10.25 22,509 +0.25(+2.50%)
May 21, 2018 10.00 10.00 10.00 10.00 22,418 -0.52(-4.94%)
May 15, 2018 10.52 10.52 10.52 15 +0.34(+3.34%)
May 14, 2018 10.18 10.18 10.18 10.18 423 -0.27(-2.54%)
May 11, 2018 10.29 10.45 10.29 10.45 464 +0.14(+1.41%)
May 10, 2018 10.29 10.30 10.29 10.30 1,677 -0.02(-0.19%)
May 09, 2018 10.32 10.32 10.32 10.32 100 +0.34(+3.36%)
May 08, 2018 10.09 10.09 9.985 9.985 1,100 +0.00(+0.05%)
May 07, 2018 10.18 10.18 9.980 9.980 2,530 -0.14(-1.38%)
May 03, 2018 10.12 10.12 10.12 0 -0.28(-2.69%)
May 02, 2018 10.29 10.40 10.26 10.40 4,616 +0.20(+1.96%)
May 01, 2018 10.35 10.66 10.20 10.20 1,454 -0.45(-4.23%)
Apr 27, 2018 10.65 10.65 10.65 24 +0.31(+3.00%)
Apr 26, 2018 10.65 10.65 10.34 10.34 1,036 -0.27(-2.54%)
Apr 25, 2018 10.42 10.61 10.42 10.61 1,398 +0.03(+0.26%)
Apr 24, 2018 10.71 10.71 10.58 10.58 12,571 -0.20(-1.83%)
Apr 23, 2018 10.82 10.82 10.65 10.78 13,093 +0.00(+0.00%)
Apr 20, 2018 10.72 10.78 10.72 10.78 2,408 +0.15(+1.41%)
Apr 19, 2018 10.63 10.63 10.63 10.63 150 +0.21(+2.02%)
Apr 17, 2018 10.42 10.42 10.42 37 -0.03(-0.29%)
Apr 16, 2018 10.44 10.45 10.30 10.45 9,381 -0.02(-0.19%)
Apr 13, 2018 10.35 10.53 10.35 10.47 6,200 +0.15(+1.45%)
Apr 12, 2018 10.29 10.32 10.29 10.32 485 -0.08(-0.77%)
Apr 11, 2018 10.38 10.40 10.37 10.40 3,750 +0.15(+1.46%)
Apr 10, 2018 10.07 10.25 10.07 10.25 5,445 +0.17(+1.69%)
Apr 09, 2018 9.960 10.08 9.960 10.08 2,825 -0.16(-1.56%)
Apr 06, 2018 10.10 10.24 10.05 10.24 1,736 +0.23(+2.28%)
Apr 05, 2018 10.00 10.01 10.00 10.01 2,211 +0.01(+0.12%)
Apr 03, 2018 10.00 10.00 10.00 82 +0.34(+3.52%)
Apr 02, 2018 10.07 10.07 9.660 9.660 300 -0.44(-4.36%)
Mar 29, 2018 10.10 10.10 10.10 0 -0.26(-2.51%)
Mar 28, 2018 9.990 10.36 9.990 10.36 1,293 +0.24(+2.42%)
Mar 26, 2018 10.12 10.12 10.12 81 -0.11(-1.03%)
Mar 23, 2018 10.14 10.22 10.14 10.22 4,085 +0.02(+0.20%)
Mar 22, 2018 10.36 10.40 10.20 10.20 6,438 -0.19(-1.83%)
Mar 21, 2018 10.45 10.57 10.39 10.39 5,227 -0.15(-1.47%)
Mar 20, 2018 10.55 10.70 10.39 10.54 1,880 -0.20(-1.82%)
Mar 19, 2018 10.68 10.78 10.63 10.74 2,583 +0.03(+0.23%)
Mar 16, 2018 10.60 10.96 10.60 10.71 2,613 +0.05(+0.49%)
Mar 15, 2018 10.55 10.66 10.55 10.66 1,911 -0.09(-0.81%)
Mar 14, 2018 10.83 10.83 10.52 10.75 612 -0.05(-0.46%)
Mar 13, 2018 10.73 10.80 10.73 10.80 15,657 +0.10(+0.93%)
Mar 12, 2018 10.70 10.70 10.70 10.70 5,205 +0.06(+0.56%)
Mar 09, 2018 10.64 10.64 10.64 10.64 100 -0.11(-1.02%)
Mar 08, 2018 10.75 10.75 10.75 10.75 2,093 -0.08(-0.74%)
Mar 07, 2018 10.83 10.85 10.83 10.83 644 -0.12(-1.08%)
Mar 06, 2018 10.95 10.95 10.95 10.95 375 +0.23(+2.13%)
Mar 05, 2018 10.86 10.86 10.72 10.72 792,464 -0.28(-2.55%)
Mar 02, 2018 10.64 11.02 10.64 11.00 1,438 +0.13(+1.24%)
Mar 01, 2018 11.04 11.04 10.87 10.87 4,165 -0.42(-3.72%)
Feb 28, 2018 11.46 11.46 11.29 11.29 6,232 -0.19(-1.61%)
Feb 27, 2018 11.51 11.70 11.47 11.47 5,374 -0.34(-2.88%)
Feb 26, 2018 11.77 11.81 11.40 11.81 3,963 +0.25(+2.16%)
Feb 22, 2018 11.56 11.56 11.56 98 +0.13(+1.14%)
Feb 21, 2018 11.38 11.43 11.38 11.43 1,798 +0.12(+1.06%)
Feb 20, 2018 11.55 11.68 11.31 11.31 6,031 -0.45(-3.83%)
Feb 16, 2018 11.76 11.76 11.76 0 +0.29(+2.53%)
Feb 15, 2018 11.40 11.49 11.40 11.47 6,505 +0.17(+1.50%)
Feb 13, 2018 11.30 11.30 11.30 40 -0.01(-0.09%)
Feb 12, 2018 11.02 11.31 11.00 11.31 12,880 +0.42(+3.86%)
Feb 09, 2018 10.90 11.06 10.89 10.89 5,397 -0.54(-4.72%)
Feb 08, 2018 11.54 11.54 10.93 11.43 9,966 +0.43(+3.91%)
Feb 07, 2018 10.76 10.76 11.00 281 +0.24(+2.23%)
Feb 06, 2018 10.76 10.76 10.76 281 -0.39(-3.50%)
Feb 05, 2018 11.57 11.57 11.15 11.15 1,300 -0.50(-4.29%)
Feb 02, 2018 11.90 11.90 11.49 11.65 13,423 -0.06(-0.55%)
Feb 01, 2018 11.87 11.96 11.55 11.71 2,635 +0.09(+0.77%)
Jan 31, 2018 11.63 11.63 11.63 11.63 1,000 -0.07(-0.64%)
Jan 30, 2018 11.55 11.70 11.34 11.70 7,115 -0.26(-2.17%)
Jan 29, 2018 12.04 12.04 11.96 11.96 375 -0.04(-0.33%)
Jan 26, 2018 12.08 12.10 12.00 12.00 15,995 +0.00(+0.02%)
Jan 25, 2018 11.80 12.00 11.80 12.00 16,070 +0.40(+3.43%)
Jan 24, 2018 11.75 11.80 11.60 11.60 10,028 -0.11(-0.94%)
Jan 23, 2018 11.58 11.78 11.58 11.71 20,784 +0.25(+2.18%)
Jan 22, 2018 11.39 11.48 11.39 11.46 7,103 +0.11(+0.97%)
Jan 19, 2018 11.35 11.42 11.22 11.35 2,342 +0.02(+0.18%)
Jan 18, 2018 11.34 11.34 11.26 11.33 4,865 +0.00(+0.00%)
Jan 17, 2018 11.33 11.33 11.33 11.33 1,443 +0.08(+0.71%)
Jan 16, 2018 11.07 11.25 11.07 11.25 2,733 -0.07(-0.62%)
Jan 12, 2018 11.32 11.32 11.32 0 +0.20(+1.80%)
Jan 11, 2018 11.23 11.31 11.12 11.12 4,302 +0.08(+0.72%)
Jan 10, 2018 11.31 11.31 11.04 11.04 18,000 +0.28(+2.65%)
Jan 09, 2018 10.70 10.76 10.70 10.76 328 -0.12(-1.15%)
Jan 08, 2018 10.80 10.94 10.80 10.88 484 +0.27(+2.54%)
Jan 05, 2018 10.74 10.74 10.61 10.61 987 +0.27(+2.61%)
Jan 03, 2018 10.34 10.34 10.34 33 -0.28(-2.64%)
Jan 02, 2018 10.50 10.62 10.49 10.62 10,565 +0.18(+1.77%)
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.