Skip to main content
Standard Chartered PLC (SCBFY)
OTCMKTS · Delayed Price · Currency is USD
29.76
+0.19 (0.64%)
Feb 21, 2025, 3:54 PM EST

Standard Chartered Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.4330.4529.6829.7629.760.64%309,878
Feb 20, 202529.4629.7229.0229.5729.571.44%57,464
Feb 19, 202529.0529.2129.0029.1529.150.17%39,339
Feb 18, 202528.9729.3828.8229.1029.101.98%36,180
Feb 14, 202528.5128.6428.4328.5428.541.22%29,513
Feb 13, 202528.0628.3428.0628.1928.19-0.60%28,967
Feb 12, 202528.1428.4228.1228.3628.360.39%38,958
Feb 11, 202527.9828.2627.9728.2528.252.47%35,611
Feb 10, 202527.7127.7427.4327.5727.57-0.43%39,155
Feb 7, 202527.9327.9727.3827.6927.690.11%25,009
Feb 6, 202527.6327.9127.6327.6627.661.47%85,334
Feb 5, 202526.9727.8326.9727.2627.260.29%137,113
Feb 4, 202526.7227.2026.7227.1827.182.37%28,822
Feb 3, 202526.6726.9426.3826.5526.55-2.66%52,756
Jan 31, 202527.3427.4727.0627.2827.28-0.02%29,998
Jan 30, 202527.2527.4927.1827.2827.280.52%22,232
Jan 29, 202527.0627.4426.9627.1427.141.72%125,428
Jan 28, 202526.7626.7826.5326.6826.68-1.66%80,346
Jan 27, 202527.0727.1626.5727.1327.130.30%38,919
Jan 24, 202527.0927.4026.9727.0527.05-0.11%67,937
Jan 23, 202526.9727.3826.9327.0827.081.84%207,489
Jan 22, 202526.7026.8026.4326.5926.59-1.55%445,405
Jan 21, 202526.8927.0626.7827.0127.011.62%29,408
Jan 17, 202526.5026.7526.5026.5826.58-0.15%32,478
Jan 16, 202526.4426.6226.2826.6226.621.60%38,778
Jan 15, 202526.0526.3125.9226.2026.203.62%41,523
Jan 14, 202525.2425.5625.1625.2925.290.66%57,510
Jan 13, 202524.7025.1324.7025.1225.12-1.30%49,433
Jan 10, 202525.4725.4825.1825.4525.451.64%80,560
Jan 8, 202524.7825.3024.7825.0425.040.30%32,130
Jan 7, 202524.8325.0824.8024.9724.97-1.17%52,216
Jan 6, 202525.2925.5225.2425.2625.261.41%71,306
Jan 3, 202524.8625.0724.7924.9124.911.18%55,437
Jan 2, 202524.4924.8424.3724.6224.62-1.32%53,311
Dec 31, 202424.6925.4424.6924.9524.95-0.36%21,645
Dec 30, 202424.8525.0524.8125.0425.040.16%33,120
Dec 27, 202425.0325.1224.8525.0025.00-1.92%138,427
Dec 26, 202424.8825.4924.8825.4925.490.63%29,562
Dec 24, 202424.6525.3324.6525.3325.331.32%23,210
Dec 23, 202424.7625.0024.6925.0025.001.34%56,393
Dec 20, 202424.5524.9724.5424.6724.67-1.04%158,163
Dec 19, 202424.8325.1624.8224.9324.93-1.35%38,404
Dec 18, 202425.5525.7925.1825.2725.27-0.71%56,900
Dec 17, 202425.5825.6125.3125.4525.450.39%43,409
Dec 16, 202425.4625.7625.3525.3525.35-0.45%51,191
Dec 13, 202425.4225.8425.3725.4725.470.33%32,350
Dec 12, 202425.6125.6125.3025.3825.38-0.84%121,194
Dec 11, 202425.5325.9025.3725.6025.600.10%44,309
Dec 10, 202425.5225.6725.3325.5725.570.79%92,931
Dec 9, 202425.6525.8125.3725.3725.370.79%189,704
Dec 6, 202425.1125.2724.9625.1725.170.64%290,017
Dec 5, 202424.9525.1224.8625.0125.011.21%87,031
Dec 4, 202424.6624.7924.6024.7124.71-0.04%397,151
Dec 3, 202424.8124.8724.4424.7224.72-0.68%81,823
Dec 2, 202424.8025.1024.7024.8924.89-47,231
Nov 29, 202424.7324.9424.6924.8924.890.40%25,957
Nov 27, 202424.5024.8024.5024.7924.792.02%34,230
Nov 26, 202424.1624.3424.0724.3024.300.04%50,051
Nov 25, 202424.3824.4224.2524.2924.292.66%35,213
Nov 22, 202423.5023.8423.5023.6623.66-2.81%79,016
Nov 21, 202424.0924.5224.0324.3424.341.09%42,486
Nov 20, 202423.9824.1123.8724.0824.080.54%55,142
Nov 19, 202423.7724.2423.7723.9523.95-0.95%144,688
Nov 18, 202423.8624.1823.7424.1824.181.51%48,382
Nov 15, 202423.9123.9523.6623.8223.820.72%79,532
Nov 14, 202423.9123.9123.6523.6523.65-1.26%53,239
Nov 13, 202423.8224.0923.7523.9523.950.90%91,566
Nov 12, 202424.0324.0423.5423.7423.74-2.63%217,504
Nov 11, 202424.3124.4124.2124.3824.380.99%103,275
Nov 8, 202424.2624.3824.0124.1424.14-2.50%128,283
Nov 7, 202424.8624.8624.3724.7624.760.90%31,377
Nov 6, 202424.3324.6324.2124.5424.540.04%42,411
Nov 5, 202424.4524.6524.2424.5324.531.95%49,402
Nov 4, 202424.3324.5123.9324.0624.061.09%55,993
Nov 1, 202423.8723.9323.7123.8023.801.45%38,521
Oct 31, 202423.5623.5623.0923.4623.46-1.14%89,086
Oct 30, 202423.5823.8723.5723.7323.734.03%26,971
Oct 29, 202423.4423.4422.8022.8122.811.24%85,620
Oct 28, 202422.3622.6322.3622.5322.531.99%30,062
Oct 25, 202422.2322.2922.0522.0922.09-1.07%41,136
Oct 24, 202422.2122.4022.1922.3322.332.53%52,389
Oct 23, 202421.9621.9821.7421.7821.78-1.22%45,334
Oct 22, 202421.9022.0721.7822.0522.051.05%40,026
Oct 21, 202421.8921.9321.6721.8221.82-0.32%26,442
Oct 18, 202422.0022.0221.8221.8921.890.88%112,635
Oct 17, 202421.7421.9721.5721.7021.701.12%1,066,929
Oct 16, 202421.7521.7521.3721.4621.46-0.92%244,026
Oct 15, 202421.8521.9221.5621.6621.66-1.55%20,106
Oct 14, 202421.9122.3321.9122.0022.00-0.45%24,388
Oct 11, 202421.9822.4021.9822.1022.100.09%46,566
Oct 10, 202421.9022.2321.7522.0822.080.05%41,055
Oct 9, 202421.7522.1821.7322.0722.071.71%42,141
Oct 8, 202421.7721.7721.5021.7021.70-2.03%114,141
Oct 7, 202422.1322.2321.9722.1522.151.05%103,748
Oct 4, 202421.8922.0021.6221.9221.924.28%94,040
Oct 3, 202420.8921.0820.8921.0221.02-0.61%16,710
Oct 2, 202421.1921.3621.1521.1521.151.75%58,681
Oct 1, 202421.1021.1020.6220.7920.79-2.73%31,824
Sep 30, 202421.4821.6621.2021.3721.37-2.11%120,521
Sep 27, 202421.8321.9521.7221.8321.83-67,730