Standard Chartered PLC (SCBFF)
OTCMKTS
· Delayed Price · Currency is USD
16.32
-0.16 (-0.94%)
Jun 27, 2025, 3:52 PM EDT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.61 | 16.70 | 16.32 | 16.32 | 16.32 | -0.94% | 3,638 |
| Jun 26, 2025 | 16.48 | 16.48 | 16.03 | 16.48 | 16.48 | 1.95% | 12,781 |
| Jun 25, 2025 | 16.06 | 16.26 | 16.06 | 16.16 | 16.16 | -0.25% | 7,132 |
| Jun 24, 2025 | 16.10 | 16.20 | 16.08 | 16.20 | 16.20 | 3.05% | 5,137 |
| Jun 23, 2025 | 15.50 | 15.99 | 15.28 | 15.72 | 15.72 | 1.01% | 2,206 |
| Jun 20, 2025 | 16.01 | 16.01 | 15.56 | 15.56 | 15.56 | -1.80% | 1,329 |
| Jun 18, 2025 | 15.60 | 15.85 | 15.50 | 15.85 | 15.85 | 3.88% | 7,194 |
| Jun 17, 2025 | 15.83 | 15.83 | 15.26 | 15.26 | 15.26 | -4.01% | 1,602 |
| Jun 16, 2025 | 16.00 | 16.09 | 15.90 | 15.90 | 15.90 | 4.43% | 4,155 |
| Jun 13, 2025 | 15.54 | 15.86 | 15.22 | 15.22 | 15.22 | -3.40% | 2,611 |
| Jun 12, 2025 | 15.71 | 15.87 | 15.51 | 15.76 | 15.76 | 1.25% | 7,179 |
| Jun 11, 2025 | 15.91 | 15.93 | 15.55 | 15.56 | 15.56 | -1.80% | 3,601 |
| Jun 10, 2025 | 15.11 | 15.85 | 15.11 | 15.85 | 15.85 | 3.12% | 2,071 |
| Jun 9, 2025 | 15.81 | 16.27 | 15.37 | 15.37 | 15.37 | -4.39% | 9,427 |
| Jun 6, 2025 | 15.98 | 16.11 | 15.80 | 16.07 | 16.07 | 3.61% | 2,683 |
| Jun 5, 2025 | 15.86 | 15.87 | 15.50 | 15.51 | 15.51 | -1.34% | 2,941 |
| Jun 4, 2025 | 14.95 | 15.72 | 14.95 | 15.72 | 15.72 | 4.29% | 3,113 |
| Jun 3, 2025 | 14.85 | 15.60 | 14.85 | 15.07 | 15.07 | -4.33% | 1,181 |
| Jun 2, 2025 | 15.71 | 15.76 | 15.35 | 15.76 | 15.76 | -0.19% | 847 |
| May 30, 2025 | 15.82 | 15.82 | 15.61 | 15.79 | 15.79 | 0.86% | 6,086 |
| May 29, 2025 | 15.54 | 15.65 | 15.40 | 15.65 | 15.65 | 3.48% | 39,784 |
| May 28, 2025 | 15.64 | 15.64 | 14.98 | 15.12 | 15.12 | -1.22% | 49,449 |
| May 27, 2025 | 15.84 | 15.84 | 15.31 | 15.31 | 15.31 | -0.62% | 629 |
| May 23, 2025 | 15.65 | 15.79 | 14.86 | 15.41 | 15.41 | 1.85% | 20,682 |
| May 22, 2025 | 15.37 | 15.97 | 15.13 | 15.13 | 15.13 | -4.78% | 3,995 |
| May 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | 381 |
| May 20, 2025 | 15.45 | 15.88 | 15.01 | 15.88 | 15.88 | 1.01% | 5,277 |
| May 19, 2025 | 15.22 | 15.75 | 15.00 | 15.73 | 15.73 | 6.52% | 8,608 |
| May 16, 2025 | 15.20 | 15.20 | 14.60 | 14.76 | 14.76 | -5.21% | 5,317 |
| May 15, 2025 | 15.38 | 15.58 | 15.19 | 15.58 | 15.58 | 0.74% | 4,276 |
| May 14, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.50% | 4,753 |
| May 13, 2025 | 15.67 | 15.70 | 15.34 | 15.70 | 15.70 | 1.85% | 781 |
| May 12, 2025 | 15.19 | 15.62 | 14.99 | 15.41 | 15.41 | 9.06% | 13,110 |
| May 9, 2025 | 14.53 | 14.53 | 13.97 | 14.13 | 14.13 | 3.04% | 2,931 |
| May 8, 2025 | 14.41 | 14.41 | 13.71 | 13.71 | 13.71 | -3.77% | 2,625 |
| May 7, 2025 | 13.95 | 14.25 | 13.83 | 14.25 | 14.25 | 1.64% | 3,427 |
| May 6, 2025 | 14.52 | 14.52 | 13.65 | 14.02 | 14.02 | -3.44% | 5,456 |
| May 5, 2025 | 15.05 | 15.07 | 14.52 | 14.52 | 14.52 | -1.43% | 3,727 |
| May 2, 2025 | 14.66 | 14.77 | 14.41 | 14.73 | 14.73 | -3.19% | 7,239 |
| May 1, 2025 | 14.63 | 15.22 | 14.05 | 15.22 | 15.22 | 8.29% | 5,681 |
| Apr 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% | 266 |
| Apr 29, 2025 | 14.90 | 14.98 | 14.06 | 14.06 | 14.06 | -4.16% | 7,806 |
| Apr 28, 2025 | 14.74 | 14.74 | 14.24 | 14.67 | 14.67 | -0.91% | 1,927 |
| Apr 25, 2025 | 14.73 | 14.81 | 14.10 | 14.81 | 14.81 | 0.75% | 1,268 |
| Apr 24, 2025 | 14.36 | 14.70 | 13.80 | 14.70 | 14.70 | 3.67% | 7,760 |
| Apr 23, 2025 | 14.68 | 14.71 | 14.18 | 14.18 | 14.18 | 4.27% | 11,723 |
| Apr 22, 2025 | 13.90 | 13.90 | 13.15 | 13.60 | 13.60 | -0.33% | 5,576 |
| Apr 21, 2025 | 13.69 | 13.69 | 12.49 | 13.64 | 13.64 | - | 5,343 |
| Apr 17, 2025 | 13.56 | 13.64 | 13.00 | 13.64 | 13.64 | 6.15% | 55,587 |
| Apr 16, 2025 | 12.75 | 13.69 | 12.75 | 12.85 | 12.85 | -4.18% | 117,759 |