Standard Chartered PLC (SCBFF)
OTCMKTS · Delayed Price · Currency is USD
20.42
-0.04 (-0.20%)
Nov 21, 2025, 4:00 PM EST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 21.09 | 21.15 | 20.46 | 20.99 | 20.99 | 2.81% | 1,615 |
| Nov 21, 2025 | 19.87 | 20.53 | 19.87 | 20.42 | 20.42 | -0.23% | 2,156 |
| Nov 20, 2025 | 20.75 | 20.75 | 20.12 | 20.46 | 20.46 | 2.96% | 3,548 |
| Nov 19, 2025 | 20.43 | 20.45 | 19.87 | 19.88 | 19.88 | -0.07% | 3,772 |
| Nov 18, 2025 | 20.31 | 20.73 | 19.89 | 19.89 | 19.89 | -3.87% | 5,726 |
| Nov 17, 2025 | 21.06 | 21.06 | 20.69 | 20.69 | 20.69 | -2.53% | 3,533 |
| Nov 14, 2025 | 21.10 | 21.23 | 20.98 | 21.23 | 21.23 | 0.59% | 1,680 |
| Nov 13, 2025 | 21.76 | 21.89 | 21.10 | 21.10 | 21.10 | 0.20% | 3,267 |
| Nov 12, 2025 | 21.12 | 21.77 | 20.79 | 21.06 | 21.06 | -0.06% | 2,245 |
| Nov 11, 2025 | 21.55 | 21.70 | 21.07 | 21.07 | 21.07 | -2.35% | 13,468 |
| Nov 10, 2025 | 21.20 | 21.67 | 21.03 | 21.58 | 21.58 | 1.57% | 54,359 |
| Nov 7, 2025 | 20.82 | 21.25 | 20.82 | 21.25 | 21.25 | -0.30% | 2,219 |
| Nov 6, 2025 | 21.00 | 21.31 | 21.00 | 21.31 | 21.31 | 2.57% | 997 |
| Nov 5, 2025 | 20.63 | 20.82 | 20.63 | 20.78 | 20.78 | 0.14% | 1,884 |
| Nov 4, 2025 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | 2.63% | 3,810 |
| Nov 3, 2025 | 20.65 | 20.75 | 20.21 | 20.21 | 20.21 | -1.10% | 11,155 |
| Oct 31, 2025 | 20.64 | 20.64 | 20.37 | 20.44 | 20.44 | 0.02% | 28,481 |
| Oct 30, 2025 | 20.20 | 20.50 | 19.99 | 20.43 | 20.43 | 3.98% | 7,881 |
| Oct 29, 2025 | 19.96 | 20.06 | 19.55 | 19.65 | 19.65 | 1.53% | 6,081 |
| Oct 28, 2025 | 19.28 | 19.88 | 19.28 | 19.35 | 19.35 | 1.59% | 22,850 |
| Oct 27, 2025 | 19.61 | 19.65 | 19.05 | 19.05 | 19.05 | 3.45% | 4,317 |
| Oct 24, 2025 | 18.39 | 18.95 | 18.36 | 18.42 | 18.42 | 0.16% | 2,921 |
| Oct 23, 2025 | 18.78 | 18.86 | 18.39 | 18.39 | 18.39 | -0.08% | 3,215 |
| Oct 22, 2025 | 18.83 | 18.90 | 18.36 | 18.40 | 18.40 | -1.44% | 754 |
| Oct 21, 2025 | 18.67 | 18.71 | 18.03 | 18.67 | 18.67 | 0.85% | 8,135 |
| Oct 20, 2025 | 18.61 | 18.61 | 18.51 | 18.51 | 18.51 | -0.80% | 2,111 |
| Oct 17, 2025 | 18.57 | 18.73 | 18.21 | 18.66 | 18.66 | -3.44% | 2,949 |
| Oct 16, 2025 | 19.18 | 19.33 | 18.88 | 19.33 | 19.33 | 3.34% | 1,893 |
| Oct 15, 2025 | 18.83 | 19.26 | 18.70 | 18.70 | 18.70 | -2.75% | 1,753 |
| Oct 14, 2025 | 18.92 | 19.23 | 18.92 | 19.23 | 19.23 | -1.21% | 1,039 |
| Oct 13, 2025 | 19.28 | 19.46 | 18.90 | 19.46 | 19.46 | 1.33% | 1,326 |
| Oct 10, 2025 | 19.41 | 19.60 | 19.21 | 19.21 | 19.21 | -0.27% | 3,388 |
| Oct 9, 2025 | 19.21 | 19.65 | 19.21 | 19.26 | 19.26 | -2.85% | 2,201 |
| Oct 8, 2025 | 19.91 | 19.91 | 19.56 | 19.83 | 19.83 | 1.93% | 2,627 |
| Oct 7, 2025 | 19.48 | 19.70 | 19.45 | 19.45 | 19.45 | -0.08% | 2,978 |
| Oct 6, 2025 | 19.48 | 19.57 | 19.47 | 19.47 | 19.47 | -1.72% | 1,367 |
| Oct 3, 2025 | 19.81 | 19.81 | 19.44 | 19.81 | 19.81 | 4.24% | 1,265 |
| Oct 2, 2025 | 19.12 | 19.55 | 19.00 | 19.00 | 19.00 | -3.11% | 1,163 |
| Oct 1, 2025 | 19.80 | 19.80 | 19.42 | 19.61 | 19.61 | 0.88% | 5,103 |
| Sep 30, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.13% | 24,915 |
| Sep 29, 2025 | 19.88 | 19.88 | 19.15 | 19.46 | 19.46 | -0.91% | 2,413 |
| Sep 26, 2025 | 19.05 | 19.64 | 19.05 | 19.64 | 19.64 | 4.55% | 4,500 |
| Sep 25, 2025 | 19.15 | 19.17 | 18.79 | 18.79 | 18.79 | -2.49% | 1,369 |
| Sep 24, 2025 | 19.19 | 19.80 | 19.19 | 19.27 | 19.27 | -1.05% | 2,656 |
| Sep 23, 2025 | 19.17 | 19.91 | 19.17 | 19.47 | 19.47 | 1.46% | 2,243 |
| Sep 22, 2025 | 19.55 | 19.80 | 19.19 | 19.19 | 19.19 | -1.67% | 1,735 |
| Sep 19, 2025 | 19.76 | 19.76 | 19.03 | 19.52 | 19.52 | 0.46% | 5,361 |
| Sep 18, 2025 | 19.13 | 19.43 | 19.13 | 19.43 | 19.43 | 0.09% | 4,723 |
| Sep 17, 2025 | 19.41 | 19.41 | 18.99 | 19.41 | 19.41 | -0.76% | 2,926 |
| Sep 16, 2025 | 19.50 | 19.56 | 19.46 | 19.56 | 19.56 | -0.13% | 18,521 |