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

Standard Chartered Plc ADR (OP: SCBFY )

20.22 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2020 10.27 10.42 10.14 10.42 16,426 -0.28(-2.62%)
Apr 29, 2020 10.07 11.01 10.07 10.70 36,800 +1.11(+11.57%)
Apr 28, 2020 9.879 9.890 9.540 9.590 25,133 +0.01(+0.10%)
Apr 27, 2020 9.360 9.700 9.230 9.580 19,547 +0.32(+3.46%)
Apr 24, 2020 9.390 9.540 9.185 9.260 14,600 -0.32(-3.34%)
Apr 23, 2020 9.573 9.835 9.430 9.580 30,836 +0.14(+1.48%)
Apr 22, 2020 9.505 9.595 9.310 9.440 18,213 +0.14(+1.50%)
Apr 21, 2020 9.509 9.509 9.300 9.300 43,534 -0.42(-4.37%)
Apr 20, 2020 9.870 10.11 9.720 9.725 77,176 -0.39(-3.89%)
Apr 17, 2020 10.04 10.12 10.03 10.12 10,400 +0.35(+3.57%)
Apr 16, 2020 9.920 10.12 9.720 9.770 40,456 +0.03(+0.32%)
Apr 15, 2020 10.20 10.20 9.710 9.739 12,785 -0.78(-7.42%)
Apr 14, 2020 10.88 10.91 10.50 10.52 303,151 -0.41(-3.75%)
Apr 13, 2020 11.04 11.29 10.80 10.93 10,059 -0.26(-2.32%)
Apr 09, 2020 11.31 11.37 11.08 11.19 76,200 +0.61(+5.77%)
Apr 08, 2020 10.60 10.89 10.56 10.58 81,735 +0.23(+2.22%)
Apr 07, 2020 10.94 10.94 10.34 10.35 134,271 -0.04(-0.38%)
Apr 06, 2020 10.31 10.40 10.17 10.39 146,927 +0.62(+6.35%)
Apr 03, 2020 9.780 10.14 9.500 9.770 14,900 +0.08(+0.82%)
Apr 02, 2020 9.810 10.15 9.620 9.691 46,172 -0.49(-4.80%)
Apr 01, 2020 10.20 10.47 9.980 10.18 10,818 -0.93(-8.37%)
Mar 31, 2020 10.78 11.25 10.55 11.11 51,458 -0.09(-0.84%)
Mar 30, 2020 11.20 11.66 11.17 11.20 62,601 -0.18(-1.55%)
Mar 27, 2020 11.50 11.85 11.12 11.38 8,600 +0.03(+0.26%)
Mar 26, 2020 11.33 12.22 11.31 11.35 45,252 +0.35(+3.18%)
Mar 25, 2020 10.90 11.63 10.90 11.00 16,735 +0.81(+7.93%)
Mar 24, 2020 10.20 10.68 10.17 10.19 26,891 +0.65(+6.83%)
Mar 23, 2020 10.01 10.15 9.265 9.540 34,238 -0.65(-6.38%)
Mar 20, 2020 10.43 10.87 9.785 10.19 13,400 -0.62(-5.71%)
Mar 19, 2020 10.91 11.16 10.44 10.81 27,740 +0.09(+0.88%)
Mar 18, 2020 11.27 11.27 10.49 10.71 51,273 -0.32(-2.93%)
Mar 17, 2020 10.94 11.41 10.43 11.04 32,056 +0.58(+5.59%)
Mar 16, 2020 10.87 11.90 10.43 10.45 82,352 -0.83(-7.34%)
Mar 13, 2020 11.31 11.71 10.54 11.28 42,500 +0.18(+1.62%)
Mar 12, 2020 11.00 11.50 10.57 11.10 123,610 -1.19(-9.68%)
Mar 11, 2020 12.59 12.65 11.89 12.29 192,129 -0.68(-5.24%)
Mar 10, 2020 12.73 12.98 12.06 12.97 389,313 +1.02(+8.54%)
Mar 09, 2020 12.30 12.82 11.95 11.95 162,231 -2.41(-16.78%)
Mar 06, 2020 14.15 14.36 13.75 14.36 64,800 +0.36(+2.57%)
Mar 05, 2020 14.90 15.00 14.00 14.00 114,684 -1.05(-6.98%)
Mar 04, 2020 14.65 15.50 14.47 15.05 69,474 +0.85(+5.99%)
Mar 03, 2020 14.30 15.00 13.75 14.20 526,676 -0.16(-1.11%)
Mar 02, 2020 14.15 14.40 14.07 14.36 81,145 -0.34(-2.31%)
Feb 28, 2020 14.60 14.75 14.40 14.70 71,500 +0.05(+0.34%)
Feb 27, 2020 14.67 15.00 14.48 14.65 76,117 -0.89(-5.73%)
Feb 26, 2020 15.42 15.60 15.20 15.54 48,390 +0.36(+2.37%)
Feb 25, 2020 15.69 15.69 15.13 15.18 57,699 -0.59(-3.74%)
Feb 24, 2020 15.45 16.02 15.45 15.77 14,187 -0.53(-3.25%)
Feb 21, 2020 16.14 16.37 16.14 16.30 8,800 +0.00(+0.00%)
Feb 20, 2020 16.25 16.40 15.95 16.30 11,903 -0.33(-1.98%)
Feb 19, 2020 16.56 16.65 16.33 16.63 13,836 -0.04(-0.24%)
Feb 18, 2020 16.75 16.75 16.36 16.67 18,306 -0.15(-0.89%)
Feb 14, 2020 17.00 17.00 16.65 16.82 5,100 +0.05(+0.30%)
Feb 13, 2020 16.85 16.85 16.44 16.77 28,893 -0.20(-1.16%)
Feb 12, 2020 17.04 17.09 16.75 16.96 17,500 +0.14(+0.80%)
Feb 11, 2020 16.86 16.99 16.67 16.83 8,468 +0.29(+1.78%)
Feb 10, 2020 16.60 16.61 16.53 16.54 10,384 -0.09(-0.54%)
Feb 07, 2020 16.55 16.69 16.55 16.62 4,100 -0.25(-1.45%)
Feb 06, 2020 16.73 16.87 16.55 16.87 18,246 -0.10(-0.59%)
Feb 05, 2020 16.71 17.02 16.71 16.97 31,341 -0.02(-0.12%)
Feb 04, 2020 16.93 16.99 16.59 16.99 23,116 +0.27(+1.61%)
Feb 03, 2020 16.78 16.78 16.55 16.72 7,875 -0.01(-0.06%)
Jan 31, 2020 16.99 17.00 16.53 16.73 13,000 -0.61(-3.52%)
Jan 30, 2020 17.14 17.43 16.94 17.34 6,382 +0.01(+0.06%)
Jan 29, 2020 17.50 17.52 17.14 17.33 22,006 -0.59(-3.29%)
Jan 28, 2020 17.88 18.11 17.23 17.92 27,400 -0.24(-1.32%)
Jan 27, 2020 18.20 18.44 17.35 18.16 5,264 -0.16(-0.90%)
Jan 24, 2020 18.23 18.45 18.20 18.32 16,800 -0.05(-0.24%)
Jan 23, 2020 18.11 18.43 18.11 18.37 21,417 -0.14(-0.76%)
Jan 22, 2020 18.21 18.51 18.21 18.51 6,807 +0.25(+1.37%)
Jan 21, 2020 18.14 18.37 18.14 18.26 3,149 -0.47(-2.54%)
Jan 17, 2020 18.49 18.76 18.49 18.73 6,300 -0.07(-0.35%)
Jan 16, 2020 18.39 19.06 18.32 18.80 4,639 +0.32(+1.73%)
Jan 15, 2020 18.48 18.48 18.25 18.48 2,765 -0.38(-2.01%)
Jan 14, 2020 18.81 19.05 18.77 18.86 3,328 +0.08(+0.43%)
Jan 13, 2020 18.49 19.05 18.49 18.78 34,474 +0.04(+0.19%)
Jan 10, 2020 18.68 18.96 18.57 18.75 17,800 +0.17(+0.89%)
Jan 09, 2020 18.69 18.80 18.35 18.58 13,098 +0.33(+1.81%)
Jan 08, 2020 18.64 18.64 18.25 18.25 2,887 -0.50(-2.67%)
Jan 07, 2020 18.55 18.75 18.41 18.75 2,069 +0.04(+0.21%)
Jan 06, 2020 18.67 19.13 18.67 18.71 10,269 -0.29(-1.53%)
Jan 03, 2020 19.14 19.15 18.73 19.00 3,700 -0.25(-1.30%)
Jan 02, 2020 19.17 19.30 18.99 19.25 8,139 +0.10(+0.52%)
Dec 31, 2019 19.04 19.15 19.04 19.15 300 +0.14(+0.74%)
Dec 30, 2019 19.00 19.01 18.95 19.01 2,420 -0.01(-0.08%)
Dec 27, 2019 19.35 19.35 18.85 19.02 1,600 +0.23(+1.25%)
Dec 26, 2019 18.89 19.26 18.79 18.79 1,371 -0.22(-1.16%)
Dec 24, 2019 19.20 19.20 19.01 19.01 700 -0.09(-0.47%)
Dec 23, 2019 18.65 19.10 18.65 19.10 7,317 +0.35(+1.87%)
Dec 20, 2019 19.25 19.25 18.75 18.75 1,500 -0.41(-2.11%)
Dec 19, 2019 19.15 19.75 19.15 19.16 2,772 +0.05(+0.29%)
Dec 18, 2019 19.14 19.14 19.10 19.10 584 -0.22(-1.16%)
Dec 17, 2019 19.10 19.55 19.10 19.32 2,088 -0.32(-1.65%)
Dec 16, 2019 19.34 19.70 19.25 19.65 5,687 +1.14(+6.16%)
Dec 13, 2019 18.85 19.15 18.50 18.51 8,700 -0.24(-1.28%)
Dec 12, 2019 18.90 18.90 18.75 18.75 3,452 +0.61(+3.33%)
Dec 11, 2019 18.12 18.14 18.10 18.14 3,533 -0.11(-0.58%)
Dec 10, 2019 17.95 18.25 17.85 18.25 9,790 +0.55(+3.11%)
Dec 09, 2019 17.96 17.96 17.70 17.70 7,580 +0.10(+0.57%)
Dec 06, 2019 17.70 17.71 17.60 17.60 5,000 +0.00(+0.00%)
Dec 05, 2019 17.60 18.05 17.60 17.60 3,191 -0.05(-0.28%)
Dec 04, 2019 17.79 17.79 17.65 17.65 4,559 +0.15(+0.86%)
Dec 03, 2019 17.50 17.95 17.50 17.50 4,569 -0.35(-1.96%)
Dec 02, 2019 18.01 18.19 16.85 17.85 3,278 -0.15(-0.83%)
Nov 29, 2019 17.95 18.00 17.95 18.00 1,300 -0.10(-0.55%)
Nov 27, 2019 18.10 18.55 18.10 18.10 2,400 +0.15(+0.84%)
Nov 26, 2019 17.95 18.51 17.95 17.95 1,713 -0.15(-0.83%)
Nov 25, 2019 18.00 18.40 18.00 18.10 2,906 +0.28(+1.54%)
Nov 22, 2019 17.65 18.05 17.62 17.82 9,300 -0.03(-0.14%)
Nov 21, 2019 17.40 17.85 17.40 17.85 4,613 +0.60(+3.48%)
Nov 20, 2019 17.65 17.65 17.25 17.25 2,833 -0.60(-3.36%)
Nov 19, 2019 17.85 18.40 17.85 17.85 1,985 -0.70(-3.77%)
Nov 18, 2019 17.85 18.55 17.85 18.55 2,145 +0.65(+3.63%)
Nov 15, 2019 17.85 18.25 17.85 17.90 5,300 -0.10(-0.56%)
Nov 14, 2019 18.09 18.55 17.90 18.00 4,124 +0.00(+0.00%)
Nov 13, 2019 18.20 18.70 18.00 18.00 7,094 -0.10(-0.55%)
Nov 12, 2019 18.07 18.75 18.07 18.10 1,761 -0.52(-2.79%)
Nov 11, 2019 18.65 18.80 18.15 18.62 11,645 -0.38(-2.00%)
Nov 08, 2019 19.00 19.25 18.95 19.00 209,200 -0.25(-1.30%)
Nov 07, 2019 19.06 19.55 19.03 19.25 526,846 +2.11(+12.31%)
Oct 16, 2019 17.14 17.14 17.14 0 +0.24(+1.42%)
Oct 15, 2019 16.90 16.90 16.90 16.90 2,055 +1.10(+6.96%)
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.