Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	18.00	18.25	18.00	18.25	18.13	1.67%	9,504
Jul 28, 2025	18.09	18.09	17.82	17.95	17.83	1.70%	3,027
Jul 25, 2025	18.12	18.17	17.65	17.65	17.53	-3.70%	1,182
Jul 24, 2025	18.38	18.38	18.01	18.33	18.20	1.43%	1,146
Jul 23, 2025	18.03	18.07	18.03	18.07	17.95	0.18%	2,634
Jul 22, 2025	17.98	18.04	17.98	18.04	17.92	-0.34%	1,911
Jul 21, 2025	18.08	18.12	18.08	18.10	17.98	-0.04%	8,083
Jul 18, 2025	18.00	18.11	17.94	18.11	17.99	4.47%	6,261
Jul 17, 2025	17.70	17.78	17.33	17.33	17.22	-1.11%	1,862
Jul 16, 2025	17.40	17.61	17.40	17.53	17.41	1.39%	1,065
Jul 15, 2025	17.71	17.71	17.29	17.29	17.17	-1.21%	829
Jul 14, 2025	17.57	17.57	17.50	17.50	17.38	0.89%	1,560
Jul 11, 2025	17.21	17.35	16.90	17.35	17.23	-1.08%	3,546
Jul 10, 2025	17.54	17.54	17.15	17.54	17.42	1.83%	1,083
Jul 9, 2025	17.12	17.22	16.73	17.22	17.10	2.35%	4,059