Standard Chartered PLC (SCBFF)
OTCMKTS
· Delayed Price · Currency is USD
15.00
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.92 | 15.00 | 14.92 | 15.00 | 15.00 | 5.06% | 341 |
| Feb 20, 2025 | 14.50 | 14.50 | 14.25 | 14.28 | 14.28 | -0.70% | 2,298 |
| Feb 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | 6,491 |
| Feb 18, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.49% | 108 |
| Feb 14, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 7.59% | 4,043 |
| Feb 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.45% | 8,076 |
| Feb 7, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Feb 6, 2025 | 13.37 | 13.37 | 13.36 | 13.36 | 13.36 | 0.38% | 13,226 |
| Feb 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 6,215 |
| Feb 4, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 1 |
| Feb 3, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 50 |
| Jan 31, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -2.13% | 1,273 |
| Jan 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.80% | 190 |
| Jan 29, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Jan 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 491 |
| Jan 27, 2025 | 13.28 | 13.36 | 13.28 | 13.36 | 13.36 | 2.85% | 1,914 |
| Jan 24, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.09% | 465 |
| Jan 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,780 |
| Jan 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.87% | 508 |
| Jan 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.11% | 3,190 |
| Jan 17, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.76% | 450 |
| Jan 16, 2025 | 13.00 | 13.22 | 13.00 | 13.22 | 13.22 | 4.47% | 15,359 |
| Jan 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.12% | 151 |
| Jan 14, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1,148 |
| Jan 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 19 |
| Jan 10, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 5,044 |
| Jan 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Jan 7, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 44 |
| Jan 6, 2025 | 12.29 | 12.29 | 12.15 | 12.15 | 12.15 | 1.71% | 3,211 |
| Jan 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 571 |
| Jan 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 183 |
| Dec 31, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Dec 30, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Dec 27, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Dec 26, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.44% | 200 |
| Dec 24, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Dec 23, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 21 |
| Dec 20, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Dec 19, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 351 |
| Dec 18, 2024 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | -1.45% | 784 |
| Dec 17, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 1,643 |
| Dec 16, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -3.46% | 6,062 |
| Dec 13, 2024 | 12.36 | 12.87 | 12.36 | 12.87 | 12.87 | 0.27% | 46,894 |
| Dec 12, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.27% | 153 |
| Dec 11, 2024 | 12.50 | 12.87 | 12.50 | 12.87 | 12.87 | 2.96% | 11,257 |
| Dec 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 9, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 6, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20,015 |
| Dec 5, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20,024 |
| Dec 4, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 19,292 |
| Dec 3, 2024 | 11.91 | 12.18 | 11.91 | 12.00 | 12.00 | -1.88% | 2,496 |
| Dec 2, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -2.32% | 472 |
| Nov 29, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.04% | 113 |
| Nov 27, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.68% | 100 |
| Nov 26, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| Nov 25, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 2,931 |
| Nov 22, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 69 |
| 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 | - | - |