Standard Chartered PLC (SCBFF)
OTCMKTS · Delayed Price · Currency is USD
19.21
-0.62 (-3.10%)
Oct 9, 2025, 9:30 AM EDT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 20.01 | 20.01 | 19.58 | 19.58 | 19.58 | 1.61% | 3,617 |
| Sep 12, 2025 | 19.30 | 19.51 | 18.88 | 19.27 | 19.27 | 0.02% | 70,799 |
| Sep 11, 2025 | 18.89 | 19.42 | 18.89 | 19.27 | 19.27 | 0.30% | 525,500 |
| Sep 10, 2025 | 19.30 | 19.30 | 19.01 | 19.21 | 19.21 | -0.76% | 2,104 |
| Sep 9, 2025 | 18.95 | 19.36 | 18.68 | 19.36 | 19.36 | 2.76% | 2,387 |
| Sep 8, 2025 | 18.86 | 18.86 | 18.44 | 18.84 | 18.84 | 2.36% | 14,687 |
| Sep 5, 2025 | 18.59 | 18.59 | 18.27 | 18.41 | 18.41 | 2.84% | 3,294 |
| Sep 4, 2025 | 18.34 | 18.34 | 17.90 | 17.90 | 17.90 | -3.04% | 720 |
| Sep 3, 2025 | 18.41 | 18.46 | 17.97 | 18.46 | 18.46 | -0.07% | 1,540 |
| Sep 2, 2025 | 18.00 | 18.47 | 18.00 | 18.47 | 18.47 | -1.73% | 3,639 |
| Aug 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.18% | 1,313 |
| Aug 28, 2025 | 18.71 | 19.04 | 18.04 | 18.77 | 18.77 | 0.20% | 1,376 |
| Aug 27, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.82% | 1,891 |
| Aug 26, 2025 | 18.91 | 18.91 | 18.37 | 18.88 | 18.88 | 1.63% | 2,614 |
| Aug 25, 2025 | 18.68 | 19.43 | 18.58 | 18.58 | 18.58 | -3.73% | 3,207 |
| Aug 22, 2025 | 18.75 | 19.30 | 18.75 | 19.30 | 19.30 | 4.68% | 2,040 |
| Aug 21, 2025 | 18.34 | 18.44 | 18.34 | 18.44 | 18.44 | 2.73% | 470,096 |
| Aug 20, 2025 | 18.27 | 18.38 | 17.95 | 17.95 | 17.95 | 0.58% | 1,544 |
| Aug 19, 2025 | 18.50 | 18.50 | 17.85 | 17.85 | 17.85 | 2.03% | 1,662 |
| Aug 18, 2025 | 18.11 | 18.18 | 17.49 | 17.49 | 17.49 | 0.58% | 27,525 |
| Aug 15, 2025 | 18.74 | 18.74 | 17.39 | 17.39 | 17.39 | -5.54% | 27,220 |
| Aug 14, 2025 | 19.11 | 19.18 | 18.41 | 18.41 | 18.41 | -3.86% | 26,204 |
| Aug 13, 2025 | 19.23 | 19.23 | 18.69 | 19.15 | 19.15 | -0.59% | 1,910 |
| Aug 12, 2025 | 19.24 | 19.26 | 19.01 | 19.26 | 19.26 | 1.93% | 2,173 |
| Aug 11, 2025 | 18.85 | 18.90 | 18.73 | 18.90 | 18.90 | 1.14% | 1,615 |
| Aug 8, 2025 | 18.38 | 18.69 | 18.01 | 18.69 | 18.69 | 3.58% | 4,203 |
| Aug 7, 2025 | 17.90 | 18.38 | 17.90 | 18.04 | 18.04 | -1.90% | 2,700 |
| Aug 6, 2025 | 18.38 | 18.39 | 18.05 | 18.39 | 18.27 | -0.12% | 5,946 |
| Aug 5, 2025 | 18.23 | 18.41 | 18.18 | 18.41 | 18.29 | 1.24% | 2,376 |
| Aug 4, 2025 | 18.31 | 18.36 | 18.15 | 18.19 | 18.06 | 0.22% | 3,149 |
| Aug 1, 2025 | 17.80 | 18.23 | 17.79 | 18.15 | 18.03 | 2.13% | 5,062 |
| Jul 31, 2025 | 17.98 | 17.98 | 17.77 | 17.77 | 17.65 | -2.89% | 1,146 |
| Jul 30, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.17 | 0.26% | 1,488 |