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

Standard Chartered Plc (OP: SCBFF )

9.920 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 16, 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 (%)
Jul 31, 2020 5.145 5.145 5.060 5.060 2,200 -0.41(-7.41%)
Jul 30, 2020 5.465 5.465 5.465 19 +0.00(+0.00%)
Jul 29, 2020 5.450 5.465 5.450 5.465 2,748 +0.01(+0.18%)
Jul 28, 2020 5.455 5.455 5.455 5.455 663 -0.13(-2.33%)
Jul 27, 2020 5.585 5.585 5.585 40 +0.00(+0.00%)
Jul 24, 2020 5.585 5.585 5.585 10 +0.00(+0.00%)
Jul 23, 2020 5.540 5.600 5.540 5.585 541 -0.11(-1.98%)
Jul 22, 2020 5.698 5.698 5.698 5.698 1,077 -0.04(-0.67%)
Jul 21, 2020 5.736 5.736 5.736 5.736 170 +0.22(+3.91%)
Jul 20, 2020 5.520 5.520 5.520 5.520 6,908 +0.00(+0.00%)
Jul 17, 2020 5.500 5.520 5.500 5.520 500 -0.17(-2.90%)
Jul 16, 2020 5.685 5.685 5.685 5.685 7,064 +0.06(+1.07%)
Jul 15, 2020 5.625 5.625 5.625 5.625 500 +0.09(+1.63%)
Jul 14, 2020 5.535 5.535 5.535 5.535 150 -0.17(-2.89%)
Jul 13, 2020 5.480 5.715 5.480 5.700 21,484 +0.21(+3.84%)
Jul 10, 2020 5.470 5.489 5.470 5.489 8,000 -0.01(-0.19%)
Jul 09, 2020 5.500 5.500 5.500 5.500 320 -0.00(-0.09%)
Jul 08, 2020 5.505 5.505 5.505 5.505 307 -0.20(-3.42%)
Jul 07, 2020 5.700 5.700 5.700 5.700 117 -0.11(-1.89%)
Jul 06, 2020 5.550 5.810 5.550 5.810 34,242 +0.29(+5.35%)
Jul 02, 2020 5.557 5.557 5.515 5.515 9,000 +0.06(+1.19%)
Jul 01, 2020 5.450 5.450 5.450 5.450 3,005 +0.05(+0.93%)
Jun 30, 2020 5.220 5.500 5.220 5.400 22,154 +0.20(+3.85%)
Jun 26, 2020 5.200 5.200 5.200 0 +0.03(+0.48%)
Jun 25, 2020 5.175 5.175 5.175 12 +0.00(+0.00%)
Jun 24, 2020 5.350 5.350 5.175 5.175 10,284 -0.08(-1.62%)
Jun 22, 2020 5.260 5.260 5.260 0 -0.05(-0.93%)
Jun 19, 2020 5.480 5.480 5.309 5.309 9,000 +0.06(+1.13%)
Jun 18, 2020 5.250 5.250 5.250 5,000 +0.00(+0.00%)
Jun 17, 2020 5.250 5.250 5.250 5.250 227 -0.10(-1.87%)
Jun 16, 2020 5.560 5.581 5.350 5.350 4,023 +0.15(+2.88%)
Jun 15, 2020 5.200 5.200 5.200 2 +0.00(+0.00%)
Jun 12, 2020 5.200 5.200 5.200 13 +0.00(+0.00%)
Jun 11, 2020 5.390 5.390 5.200 5.200 36,013 -0.53(-9.25%)
Jun 10, 2020 5.900 5.900 5.730 5.730 27,149 +0.09(+1.66%)
Jun 09, 2020 5.636 5.636 5.636 5.636 26,164 -0.12(-2.14%)
Jun 08, 2020 5.900 5.900 5.750 5.760 12,202 -0.14(-2.38%)
Jun 05, 2020 5.810 5.980 5.810 5.900 30,000 +0.43(+7.86%)
Jun 04, 2020 5.380 5.470 5.380 5.470 6,927 +0.16(+3.01%)
Jun 03, 2020 5.350 5.380 5.300 5.310 76,070 +0.17(+3.31%)
Jun 02, 2020 5.220 5.220 5.090 5.140 4,197 +0.04(+0.78%)
Jun 01, 2020 5.003 5.100 5.003 5.100 65,803 +0.40(+8.51%)
May 29, 2020 4.780 4.780 4.580 4.700 17,000 -0.12(-2.49%)
May 28, 2020 5.080 5.080 4.820 4.820 17,808 -0.23(-4.55%)
May 27, 2020 5.130 5.130 5.029 5.050 20,036 +0.10(+2.02%)
May 26, 2020 5.060 5.060 4.950 4.950 716 +0.20(+4.21%)
May 22, 2020 4.647 4.750 4.647 4.750 82,000 -0.27(-5.38%)
May 21, 2020 5.020 5.020 5.020 37 +0.00(+0.00%)
May 20, 2020 4.984 5.050 4.950 5.020 115,483 +0.07(+1.41%)
May 19, 2020 5.022 5.022 4.950 4.950 97,149 +0.12(+2.48%)
May 15, 2020 4.830 4.830 4.830 0 +0.08(+1.68%)
May 14, 2020 4.690 4.825 4.675 4.750 23,645 -0.02(-0.42%)
May 13, 2020 4.759 4.770 4.759 4.770 1,328 -0.24(-4.79%)
May 12, 2020 5.010 5.010 5.010 5.010 168 -0.01(-0.20%)
May 11, 2020 5.020 5.020 5.020 5.020 1,521 -0.18(-3.46%)
May 08, 2020 5.200 5.200 5.200 5.200 100 +0.06(+1.17%)
May 07, 2020 5.260 5.260 5.010 5.140 8,504 +0.19(+3.84%)
May 06, 2020 4.880 4.950 4.880 4.950 4,594 +0.05(+1.02%)
May 04, 2020 4.900 4.900 4.900 0 -0.10(-2.00%)
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.