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

Standard Chartered Plc ADR (OP: SCBFY )

20.09 -0.07 (-0.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 10.26 10.26 10.17 10.17 3,100 -0.13(-1.26%)
Jul 30, 2020 10.32 10.48 10.19 10.30 4,861 -0.50(-4.63%)
Jul 29, 2020 11.14 11.14 10.80 10.80 2,541 -0.04(-0.38%)
Jul 28, 2020 10.88 10.95 10.83 10.84 9,748 +0.08(+0.75%)
Jul 27, 2020 10.76 10.98 10.76 10.76 2,117 -0.17(-1.54%)
Jul 24, 2020 10.88 11.07 10.82 10.93 3,600 -0.13(-1.20%)
Jul 23, 2020 11.15 11.19 11.05 11.06 2,803 -0.33(-2.93%)
Jul 22, 2020 11.26 11.52 11.26 11.39 7,031 -0.26(-2.19%)
Jul 21, 2020 11.68 11.68 11.41 11.65 3,431 +0.29(+2.55%)
Jul 20, 2020 11.10 11.36 11.10 11.36 3,492 +0.31(+2.80%)
Jul 17, 2020 11.14 11.28 11.02 11.05 2,700 -0.16(-1.42%)
Jul 16, 2020 11.55 11.55 11.20 11.21 31,400 +0.02(+0.17%)
Jul 15, 2020 11.16 11.55 11.16 11.19 4,003 -0.11(-0.96%)
Jul 14, 2020 11.09 11.45 11.09 11.30 2,037 -0.07(-0.62%)
Jul 13, 2020 11.16 11.37 11.16 11.37 43,558 +0.45(+4.12%)
Jul 10, 2020 10.84 11.35 10.84 10.92 3,500 +0.12(+1.11%)
Jul 09, 2020 10.87 10.99 10.80 10.80 2,377 -0.30(-2.70%)
Jul 08, 2020 11.11 11.11 11.02 11.10 2,294 -0.14(-1.25%)
Jul 07, 2020 11.25 11.25 11.05 11.24 8,717 -0.11(-0.97%)
Jul 06, 2020 11.40 11.56 11.35 11.35 5,660 +0.38(+3.46%)
Jul 02, 2020 11.09 11.11 10.96 10.97 2,700 +0.15(+1.34%)
Jul 01, 2020 10.94 10.95 10.80 10.82 1,999 +0.02(+0.23%)
Jun 30, 2020 10.75 10.88 10.75 10.80 3,766 -0.12(-1.10%)
Jun 29, 2020 10.84 10.94 10.74 10.92 3,415 +0.42(+4.00%)
Jun 26, 2020 10.58 10.59 10.50 10.50 1,500 -0.14(-1.32%)
Jun 25, 2020 10.50 10.72 10.50 10.64 3,726 +0.08(+0.76%)
Jun 24, 2020 10.55 10.73 10.51 10.56 2,111 -0.14(-1.31%)
Jun 23, 2020 10.72 10.91 10.67 10.70 28,180 +0.04(+0.42%)
Jun 22, 2020 10.61 10.83 10.51 10.65 7,222 +0.09(+0.85%)
Jun 19, 2020 10.55 10.64 10.51 10.56 6,200 -0.09(-0.84%)
Jun 18, 2020 10.49 10.73 10.46 10.65 3,433 +0.10(+1.00%)
Jun 17, 2020 10.62 10.68 10.55 10.55 3,896 -0.17(-1.59%)
Jun 16, 2020 10.86 10.89 10.69 10.72 5,690 +0.15(+1.42%)
Jun 15, 2020 10.45 10.65 10.40 10.57 6,717 -0.13(-1.21%)
Jun 12, 2020 10.91 10.91 10.55 10.70 2,400 +0.29(+2.84%)
Jun 11, 2020 10.80 10.80 10.40 10.40 3,955 -1.11(-9.64%)
Jun 10, 2020 11.55 11.66 11.45 11.52 9,974 +0.32(+2.81%)
Jun 09, 2020 11.33 11.49 11.17 11.20 29,869 -0.51(-4.37%)
Jun 08, 2020 11.66 11.82 11.66 11.71 48,254 -0.01(-0.08%)
Jun 05, 2020 11.75 11.92 11.70 11.72 4,400 +0.91(+8.43%)
Jun 04, 2020 10.90 11.06 10.79 10.81 7,655 +0.06(+0.56%)
Jun 03, 2020 10.64 10.96 10.64 10.75 23,544 +0.60(+5.91%)
Jun 02, 2020 10.21 10.36 10.09 10.15 135,178 +0.07(+0.69%)
Jun 01, 2020 10.25 10.25 9.920 10.08 11,686 +0.93(+10.10%)
May 29, 2020 9.475 9.509 9.150 9.155 182,800 -0.71(-7.24%)
May 28, 2020 9.845 9.970 9.700 9.870 64,913 -0.33(-3.24%)
May 27, 2020 10.26 10.31 9.940 10.20 143,980 +0.24(+2.40%)
May 26, 2020 9.700 10.11 9.700 9.961 20,944 +0.45(+4.74%)
May 22, 2020 9.435 9.510 9.305 9.510 7,000 -0.24(-2.46%)
May 21, 2020 9.750 9.819 9.461 9.750 33,681 -0.44(-4.32%)
May 20, 2020 10.19 10.22 9.970 10.19 95,552 +0.12(+1.19%)
May 19, 2020 10.11 10.15 9.911 10.07 243,960 +0.26(+2.65%)
May 18, 2020 9.970 10.08 9.640 9.810 22,951 +0.38(+4.08%)
May 15, 2020 9.375 9.499 9.261 9.425 17,500 -0.02(-0.26%)
May 14, 2020 9.339 9.685 9.339 9.450 2,312 -0.14(-1.46%)
May 13, 2020 9.830 9.830 9.330 9.590 8,263 -0.34(-3.42%)
May 12, 2020 9.950 10.11 9.800 9.930 71,885 -0.04(-0.39%)
May 11, 2020 10.07 10.25 9.820 9.969 15,812 -0.17(-1.69%)
May 08, 2020 10.14 10.28 10.13 10.14 6,900 +0.06(+0.57%)
May 07, 2020 10.01 10.18 9.960 10.08 23,127 +0.51(+5.36%)
May 06, 2020 9.850 9.850 9.570 9.570 5,957 -0.28(-2.85%)
May 05, 2020 9.780 10.05 9.780 9.851 7,536 +0.16(+1.66%)
May 04, 2020 9.800 9.900 9.650 9.690 6,571 -0.12(-1.22%)
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.