Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	15.86	15.87	15.50	15.87	-	0.92%	247
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
Apr 15, 2025	13.57	13.85	13.41	13.41	13.41	13.36%	1,666,658
Apr 14, 2025	11.83	11.83	11.83	11.83	11.83	-	41
Apr 11, 2025	11.83	11.83	11.83	11.83	11.83	-	130
Apr 10, 2025	11.83	11.83	11.83	11.83	11.83	-3.03%	1,118
Apr 9, 2025	10.65	12.20	10.65	12.20	12.20	5.99%	5,410
Apr 8, 2025	12.14	12.14	11.51	11.51	11.51	-6.53%	42,867
Apr 7, 2025	11.90	12.31	11.90	12.31	12.31	0.52%	1,004
Apr 4, 2025	12.25	12.25	12.25	12.25	12.25	-7.96%	10,307
Apr 3, 2025	13.71	13.71	13.29	13.31	13.31	-9.58%	5,369
Apr 2, 2025	14.41	14.72	14.41	14.72	14.72	-0.20%	429
Apr 1, 2025	14.75	14.75	14.75	14.75	14.75	-	-
Mar 31, 2025	14.75	14.75	14.35	14.75	14.75	-	10,411
Mar 28, 2025	14.87	14.87	14.75	14.75	14.75	2.79%	4,461
Mar 27, 2025	14.35	14.35	14.35	14.35	14.08	-	-
Mar 26, 2025	14.35	14.35	14.35	14.35	14.08	-	3