Standard Chartered PLC (SCBFF)
OTCMKTS
· Delayed Price · Currency is USD
15.51
-0.21 (-1.34%)
Jun 5, 2025, 2:44 PM EDT
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 |