Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	36.58	37.11	36.37	36.91	36.91	2.47%	68,943
Jul 28, 2025	36.16	36.16	35.82	36.02	36.02	-1.04%	43,685
Jul 25, 2025	36.35	36.58	36.06	36.40	36.40	-0.36%	30,391
Jul 24, 2025	36.74	36.84	36.53	36.53	36.53	0.03%	35,854
Jul 23, 2025	35.97	36.63	35.91	36.52	36.52	1.33%	44,965
Jul 22, 2025	35.88	36.29	35.74	36.04	36.04	-0.50%	41,564
Jul 21, 2025	35.87	36.36	35.85	36.22	36.22	0.95%	21,145
Jul 18, 2025	35.97	36.33	35.88	35.88	35.88	-0.03%	31,594
Jul 17, 2025	35.30	35.92	35.30	35.89	35.89	1.61%	51,670
Jul 16, 2025	35.19	35.33	35.02	35.32	35.32	-0.08%	37,731
Jul 15, 2025	35.56	35.62	35.19	35.35	35.35	0.20%	31,380
Jul 14, 2025	35.25	35.37	34.97	35.28	35.28	1.18%	61,352
Jul 11, 2025	34.61	35.04	34.37	34.87	34.87	-0.59%	56,292
Jul 10, 2025	35.20	35.27	35.02	35.08	35.08	1.67%	34,532
Jul 9, 2025	34.33	34.50	34.09	34.50	34.50	0.70%	44,537
Jul 8, 2025	33.84	34.40	33.77	34.26	34.26	3.32%	38,726
Jul 7, 2025	33.73	33.73	33.07	33.16	33.16	-0.57%	44,542
Jul 3, 2025	33.43	33.48	33.12	33.35	33.35	1.37%	38,030
Jul 2, 2025	32.39	32.92	32.35	32.90	32.90	0.55%	59,774
Jul 1, 2025	32.56	32.75	32.42	32.72	32.72	-1.51%	64,362
Jun 30, 2025	32.98	33.38	32.94	33.22	33.22	-0.15%	38,239
Jun 27, 2025	33.36	33.48	33.16	33.27	33.27	1.90%	34,870
Jun 26, 2025	32.69	32.73	32.51	32.65	32.65	0.09%	56,423
Jun 25, 2025	32.32	32.62	32.24	32.62	32.62	-0.03%	39,665
Jun 24, 2025	32.41	32.65	32.26	32.63	32.63	3.42%	42,909
Jun 23, 2025	31.34	31.81	31.25	31.55	31.55	-0.28%	40,023
Jun 20, 2025	32.01	32.05	31.47	31.64	31.64	1.15%	48,148
Jun 18, 2025	31.20	31.56	31.19	31.28	31.28	0.81%	48,463
Jun 17, 2025	31.48	31.51	31.03	31.03	31.03	-2.51%	63,369
Jun 16, 2025	32.04	32.25	31.83	31.83	31.83	2.25%	65,383
Jun 13, 2025	31.02	31.38	30.95	31.13	31.13	-1.36%	83,473
Jun 12, 2025	31.31	31.57	31.31	31.56	31.56	0.64%	36,710
Jun 11, 2025	31.42	31.58	31.32	31.36	31.36	1.16%	39,155
Jun 10, 2025	31.12	31.28	30.83	31.00	31.00	-3.03%	66,430
Jun 9, 2025	32.06	32.13	31.88	31.97	31.97	-0.47%	29,538
Jun 6, 2025	32.18	32.18	31.98	32.12	32.12	3.21%	38,004
Jun 5, 2025	31.28	31.37	31.09	31.12	31.12	-	44,711
Jun 4, 2025	30.80	31.14	30.80	31.12	31.12	0.65%	46,184
Jun 3, 2025	30.70	31.15	30.70	30.92	30.92	-0.61%	32,073
Jun 2, 2025	30.75	31.11	30.69	31.11	31.11	-0.58%	44,230
May 30, 2025	31.07	31.50	30.94	31.29	31.29	-0.10%	26,164
May 29, 2025	31.26	31.38	31.12	31.32	31.32	1.69%	1,591,027
May 28, 2025	30.98	30.99	30.63	30.80	30.80	-1.60%	1,330,915
May 27, 2025	31.32	31.39	31.20	31.30	31.30	0.90%	244,852
May 23, 2025	31.18	31.53	30.97	31.02	31.02	-2.39%	621,131
May 22, 2025	31.45	31.84	31.36	31.78	31.78	1.44%	82,349
May 21, 2025	31.86	31.86	31.23	31.33	31.33	-1.63%	58,641
May 20, 2025	31.53	31.96	31.53	31.85	31.85	1.14%	42,352
May 19, 2025	31.17	31.49	31.17	31.49	31.49	1.29%	52,568
May 16, 2025	30.48	31.09	30.48	31.09	31.09	-	39,512