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

Standard Chartered Plc ADR (OP: SCBFY )

18.68 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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 (%)
Oct 30, 2020 9.480 9.480 9.090 9.300 10,400 +0.12(+1.31%)
Oct 29, 2020 9.200 9.200 8.950 9.180 26,366 -0.62(-6.33%)
Oct 28, 2020 9.790 9.860 9.635 9.800 14,207 -0.35(-3.50%)
Oct 27, 2020 10.49 10.49 10.11 10.15 26,824 -0.20(-1.88%)
Oct 26, 2020 10.29 10.41 10.29 10.35 4,417 -0.21(-1.97%)
Oct 23, 2020 10.54 10.65 10.47 10.56 6,400 +0.34(+3.30%)
Oct 22, 2020 9.991 10.22 9.991 10.22 5,632 +0.22(+2.20%)
Oct 21, 2020 10.09 10.12 9.995 10.00 6,114 +0.02(+0.20%)
Oct 20, 2020 10.01 10.09 9.880 9.980 60,289 +0.18(+1.78%)
Oct 19, 2020 9.800 9.940 9.750 9.805 20,438 +0.11(+1.08%)
Oct 16, 2020 9.590 9.700 9.525 9.700 13,900 +0.20(+2.11%)
Oct 15, 2020 9.265 9.510 9.210 9.500 32,827 +0.23(+2.48%)
Oct 14, 2020 9.201 9.410 9.195 9.270 19,440 -0.43(-4.43%)
Oct 13, 2020 9.940 9.940 9.601 9.700 29,992 -0.25(-2.51%)
Oct 12, 2020 9.810 9.950 9.810 9.950 1,411 +0.22(+2.26%)
Oct 09, 2020 9.842 9.900 9.710 9.730 7,600 -0.20(-1.96%)
Oct 08, 2020 9.775 9.925 9.760 9.925 10,859 +0.30(+3.16%)
Oct 07, 2020 9.600 9.730 9.600 9.621 6,317 +0.24(+2.57%)
Oct 06, 2020 9.645 9.665 9.380 9.380 95,445 +0.02(+0.21%)
Oct 05, 2020 9.395 9.550 9.315 9.360 15,147 +0.02(+0.17%)
Oct 02, 2020 9.100 9.344 9.100 9.344 4,100 +0.23(+2.57%)
Oct 01, 2020 9.180 9.190 9.050 9.110 11,212 -0.05(-0.55%)
Sep 30, 2020 9.200 9.268 9.150 9.160 11,309 +0.08(+0.85%)
Sep 29, 2020 9.180 9.180 9.000 9.082 79,205 -0.24(-2.55%)
Sep 28, 2020 9.050 9.320 9.050 9.320 11,122 +0.73(+8.56%)
Sep 25, 2020 8.590 8.640 8.480 8.585 18,100 -0.20(-2.33%)
Sep 24, 2020 8.810 8.850 8.721 8.790 50,045 +0.00(+0.00%)
Sep 23, 2020 9.020 9.145 8.790 8.790 55,832 +0.07(+0.86%)
Sep 22, 2020 8.870 8.875 8.700 8.715 5,759 +0.02(+0.17%)
Sep 21, 2020 8.920 8.920 8.670 8.700 14,243 -0.49(-5.33%)
Sep 18, 2020 9.450 9.505 9.190 9.190 7,300 -0.37(-3.88%)
Sep 17, 2020 9.550 9.810 9.550 9.561 6,317 -0.28(-2.84%)
Sep 16, 2020 9.810 9.899 9.710 9.840 22,332 +0.23(+2.39%)
Sep 15, 2020 9.611 9.709 9.600 9.610 35,327 -0.37(-3.71%)
Sep 14, 2020 9.810 9.980 9.770 9.980 8,309 +0.29(+2.94%)
Sep 11, 2020 9.651 9.695 9.651 9.695 2,900 -0.08(-0.82%)
Sep 10, 2020 10.12 10.12 9.775 9.775 2,635 -0.23(-2.35%)
Sep 09, 2020 10.03 10.11 9.940 10.01 4,890 +0.16(+1.59%)
Sep 08, 2020 9.855 9.918 9.700 9.853 7,735 -0.14(-1.37%)
Sep 04, 2020 9.890 10.08 9.880 9.990 3,300 +0.29(+2.99%)
Sep 03, 2020 9.918 9.940 9.700 9.700 8,211 -0.20(-2.02%)
Sep 02, 2020 9.886 9.985 9.886 9.900 982 -0.21(-2.13%)
Sep 01, 2020 10.29 10.29 10.05 10.12 2,483 -0.29(-2.74%)
Aug 31, 2020 10.51 10.54 10.40 10.40 3,628 -0.03(-0.29%)
Aug 28, 2020 10.56 10.56 10.36 10.43 6,200 +0.30(+2.96%)
Aug 27, 2020 10.18 10.34 10.12 10.13 3,193 -0.24(-2.31%)
Aug 26, 2020 10.25 10.44 10.25 10.37 3,098 +0.15(+1.45%)
Aug 25, 2020 10.22 10.30 10.18 10.22 2,056 -0.10(-1.00%)
Aug 24, 2020 10.39 10.57 10.31 10.32 5,604 +0.12(+1.23%)
Aug 21, 2020 10.34 10.39 10.17 10.20 9,900 -0.44(-4.14%)
Aug 20, 2020 10.60 10.64 10.42 10.64 2,678 -0.14(-1.34%)
Aug 19, 2020 10.88 10.94 10.75 10.79 8,359 +0.09(+0.79%)
Aug 18, 2020 10.66 10.80 10.66 10.70 2,759 -0.25(-2.24%)
Aug 17, 2020 10.85 10.96 10.85 10.95 1,403 -0.02(-0.14%)
Aug 14, 2020 10.82 11.25 10.82 10.96 2,300 -0.15(-1.35%)
Aug 13, 2020 11.11 11.15 11.00 11.11 2,943 -0.40(-3.43%)
Aug 12, 2020 11.62 11.62 11.51 11.51 887 +0.23(+1.99%)
Aug 11, 2020 11.14 11.34 10.96 11.28 2,837 +0.72(+6.82%)
Aug 10, 2020 10.65 10.69 10.56 10.56 5,400 +0.09(+0.86%)
Aug 07, 2020 10.57 10.57 10.40 10.47 1,300 +0.12(+1.16%)
Aug 06, 2020 10.49 10.54 10.30 10.35 7,058 -0.34(-3.18%)
Aug 05, 2020 10.49 10.69 10.49 10.69 2,104 +0.07(+0.66%)
Aug 04, 2020 10.45 10.64 10.41 10.62 7,838 +0.51(+5.03%)
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.