Standard Chartered PLC (SCBFF)
OTCMKTS · Delayed Price · Currency is USD
18.15
+0.38 (2.12%)
Aug 1, 2025, 3:48 PM EDT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.80 | 18.23 | 17.79 | 18.15 | 18.15 | 2.13% | 5,062 |
| Jul 31, 2025 | 17.98 | 17.98 | 17.77 | 17.77 | 17.77 | -2.89% | 1,146 |
| Jul 30, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 0.26% | 1,488 |
| Jul 29, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 1.67% | 9,504 |
| Jul 28, 2025 | 18.09 | 18.09 | 17.82 | 17.95 | 17.95 | 1.70% | 3,027 |
| Jul 25, 2025 | 18.12 | 18.17 | 17.65 | 17.65 | 17.65 | -3.70% | 1,182 |
| Jul 24, 2025 | 18.38 | 18.38 | 18.01 | 18.33 | 18.33 | 1.43% | 1,146 |
| Jul 23, 2025 | 18.03 | 18.07 | 18.03 | 18.07 | 18.07 | 0.18% | 2,634 |
| Jul 22, 2025 | 17.98 | 18.04 | 17.98 | 18.04 | 18.04 | -0.34% | 1,911 |
| Jul 21, 2025 | 18.08 | 18.12 | 18.08 | 18.10 | 18.10 | -0.04% | 8,083 |
| Jul 18, 2025 | 18.00 | 18.11 | 17.94 | 18.11 | 18.11 | 4.47% | 6,261 |
| Jul 17, 2025 | 17.70 | 17.78 | 17.33 | 17.33 | 17.33 | -1.11% | 1,862 |
| Jul 16, 2025 | 17.40 | 17.61 | 17.40 | 17.53 | 17.53 | 1.39% | 1,065 |
| Jul 15, 2025 | 17.71 | 17.71 | 17.29 | 17.29 | 17.29 | -1.21% | 829 |
| Jul 14, 2025 | 17.57 | 17.57 | 17.50 | 17.50 | 17.50 | 0.89% | 1,560 |
| Jul 11, 2025 | 17.21 | 17.35 | 16.90 | 17.35 | 17.35 | -1.08% | 3,546 |
| Jul 10, 2025 | 17.54 | 17.54 | 17.15 | 17.54 | 17.54 | 1.83% | 1,083 |
| Jul 9, 2025 | 17.12 | 17.22 | 16.73 | 17.22 | 17.22 | 2.35% | 4,059 |
| Jul 8, 2025 | 17.00 | 17.00 | 16.83 | 16.83 | 16.83 | 0.30% | 851 |
| Jul 7, 2025 | 16.82 | 16.82 | 16.38 | 16.78 | 16.78 | 1.36% | 1,711 |
| Jul 3, 2025 | 16.49 | 16.55 | 16.10 | 16.55 | 16.55 | 1.50% | 4,270 |
| Jul 2, 2025 | 16.23 | 16.31 | 15.91 | 16.31 | 16.31 | -0.28% | 1,897 |
| Jul 1, 2025 | 15.92 | 16.35 | 15.92 | 16.35 | 16.35 | -0.79% | 1,362 |
| Jun 30, 2025 | 16.53 | 16.74 | 16.48 | 16.48 | 16.48 | 0.98% | 14,387 |
| 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 |