Standard Chartered PLC (SCBFF)
OTCMKTS
· Delayed Price · Currency is USD
11.60
-0.29 (-2.44%)
Nov 19, 2024, 3:00 PM EST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.02% | 5,000 |
| Nov 20, 2024 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | - | 4,300 |
| Nov 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.44% | 3,063 |
| Nov 18, 2024 | 11.76 | 11.89 | 11.76 | 11.89 | 11.89 | 3.84% | 1,276 |
| Nov 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.58% | 750 |
| Nov 14, 2024 | 11.45 | 12.00 | 11.45 | 12.00 | 12.00 | - | 694 |
| Nov 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Nov 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 11, 2024 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | - | 4,576 |
| Nov 8, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 216 |
| Nov 7, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.63% | 622 |
| Nov 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Nov 5, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Nov 4, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.86% | 155 |
| Nov 1, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.21% | 6,648 |
| Oct 31, 2024 | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | 1.87% | 201 |
| Oct 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.12% | 4,909 |
| Oct 28, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.19% | 254 |
| Oct 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 3,823 |
| Oct 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 8,601 |
| Oct 23, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% | 9,649 |
| Oct 22, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Oct 21, 2024 | 10.90 | 10.94 | 10.90 | 10.94 | 10.94 | 3.70% | 747 |
| Oct 18, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.64% | 914 |
| Oct 17, 2024 | 10.55 | 10.95 | 10.55 | 10.95 | 10.95 | 6.82% | 55,096 |
| Oct 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 29 |
| Oct 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 5,518 |
| Oct 10, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -7.07% | 289 |
| Oct 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Oct 8, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Oct 7, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.36% | 1,000 |
| Oct 4, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.42% | 128 |
| Oct 3, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| Oct 2, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.23% | 200 |
| Oct 1, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Sep 30, 2024 | 10.48 | 10.76 | 10.48 | 10.76 | 10.76 | 8.64% | 2,705 |
| Sep 27, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 26, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 25, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 24, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 20, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Sep 19, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.17% | 140 |
| Sep 18, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.76% | 742 |
| Sep 17, 2024 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 2.42% | 3,106 |
| Sep 16, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 40,250 |
| Sep 13, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 3.66% | 120 |
| Sep 12, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.34% | 8,489 |
| Sep 11, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 10, 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -0.26% | 5,150 |
| Sep 9, 2024 | 10.06 | 10.08 | 9.70 | 9.73 | 9.73 | 0.26% | 4,809 |
| Sep 6, 2024 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | -1.52% | 5,863 |
| Sep 5, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.41% | 4,000 |
| Sep 4, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 2,000 |
| Sep 3, 2024 | 9.85 | 10.05 | 9.81 | 9.81 | 9.81 | -3.06% | 16,937 |
| Aug 30, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Aug 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 2,333 |
| Aug 28, 2024 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 4.33% | 1,836 |
| Aug 27, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 26, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 5 |
| Aug 23, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.54% | 1,000 |
| Aug 22, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Aug 21, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Aug 20, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 15 |
| Aug 19, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.64% | 5,059 |
| Aug 16, 2024 | 9.61 | 9.92 | 9.61 | 9.92 | 9.92 | 6.32% | 605 |
| Aug 15, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 3.90% | 558 |
| Aug 14, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Aug 13, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.54% | 7,886 |
| Aug 12, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 3.77% | 388 |
| Aug 9, 2024 | 8.80 | 9.18 | 8.80 | 8.97 | 8.97 | 0.92% | 3,751 |
| Aug 8, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.53% | 5,000 |
| Aug 7, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.58 | 1.53% | 3,168 |
| Aug 6, 2024 | 8.84 | 8.84 | 8.53 | 8.54 | 8.45 | -0.78% | 1,895 |
| Aug 5, 2024 | 8.57 | 8.61 | 8.57 | 8.61 | 8.52 | -8.44% | 1,000 |
| Aug 2, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | - | 27 |
| Aug 1, 2024 | 9.70 | 9.70 | 9.40 | 9.40 | 9.31 | -4.18% | 351 |
| Jul 31, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | 0.77% | 950 |
| Jul 30, 2024 | 9.47 | 10.01 | 9.47 | 9.74 | 9.64 | 4.23% | 14,955 |
| Jul 29, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | - | 20,380 |
| Jul 26, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | 6.74% | 191 |
| Jul 25, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | -8.18% | 2,002 |
| Jul 24, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.43 | - | - |
| Jul 23, 2024 | 9.00 | 9.53 | 9.00 | 9.53 | 9.43 | 5.89% | 7,278 |
| Jul 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -5.26% | 500 |
| Jul 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - | 3 |
| Jul 18, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - | - |
| Jul 17, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 4.63% | 107 |
| Jul 16, 2024 | 9.40 | 9.40 | 9.08 | 9.08 | 8.99 | 1.02% | 1,210 |
| Jul 15, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.90 | 0.37% | 100 |
| Jul 12, 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.87 | -2.77% | 276 |
| Jul 11, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.12 | 3.37% | 200 |
| Jul 10, 2024 | 9.34 | 9.34 | 8.91 | 8.91 | 8.82 | -2.62% | 505 |
| Jul 9, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | - | - |
| Jul 8, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 5.90% | 1,296 |
| Jul 5, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.55 | - | 8 |
| Jul 3, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.55 | - | - |