Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	49.52	50.29	49.19	50.05	50.05	1.54%	56,472
Feb 24, 2026	48.30	49.49	48.18	49.29	49.29	-3.11%	96,379
Feb 23, 2026	50.32	50.87	49.39	50.87	50.87	2.83%	326,427
Feb 20, 2026	49.61	49.61	48.85	49.47	49.47	1.60%	73,580
Feb 19, 2026	48.40	48.95	48.34	48.69	48.69	-2.19%	772,097
Feb 18, 2026	49.30	49.99	49.30	49.78	49.78	2.36%	997,505
Feb 17, 2026	47.65	48.85	47.63	48.63	48.63	2.06%	126,535
Feb 13, 2026	46.81	47.65	46.54	47.65	47.65	-0.23%	126,207
Feb 12, 2026	49.50	49.62	47.45	47.76	47.76	-5.18%	113,942
Feb 11, 2026	49.80	50.48	49.44	50.37	50.37	1.37%	123,207
Feb 10, 2026	49.86	49.95	49.44	49.69	49.69	-5.85%	172,046
Feb 9, 2026	51.44	52.83	51.11	52.78	52.78	0.29%	140,178
Feb 6, 2026	51.90	52.70	51.56	52.63	52.63	4.16%	411,201
Feb 5, 2026	51.14	51.29	50.36	50.53	50.53	-2.05%	400,142
Feb 4, 2026	52.03	52.48	51.10	51.59	51.59	-1.04%	391,927
Feb 3, 2026	52.00	52.41	51.57	52.13	52.13	-1.59%	262,125
Feb 2, 2026	52.26	53.20	52.11	52.97	52.97	1.67%	313,122
Jan 30, 2026	51.80	52.14	51.41	52.10	52.10	0.62%	679,340
Jan 29, 2026	52.04	52.10	50.75	51.78	51.78	0.90%	151,950
Jan 28, 2026	51.38	51.70	51.09	51.32	51.32	-0.83%	86,660
Jan 27, 2026	49.97	51.82	49.97	51.75	51.75	2.17%	29,973
Jan 26, 2026	50.58	50.87	50.50	50.65	50.65	0.14%	57,425
Jan 23, 2026	50.23	50.59	50.10	50.58	50.58	-0.22%	65,315
Jan 22, 2026	50.67	50.79	50.36	50.69	50.69	1.00%	103,065
Jan 21, 2026	49.77	50.38	49.43	50.19	50.19	1.01%	86,694
Jan 20, 2026	50.68	50.68	49.69	49.69	49.69	-2.36%	113,027
Jan 16, 2026	50.25	51.11	50.23	50.89	50.89	2.39%	174,446
Jan 15, 2026	50.59	50.59	49.41	49.70	49.70	-0.80%	103,228
Jan 14, 2026	50.29	50.29	49.66	50.10	50.10	0.80%	111,432
Jan 13, 2026	49.43	49.82	49.27	49.70	49.70	0.02%	180,671
Jan 12, 2026	49.24	49.86	49.14	49.69	49.69	2.37%	388,480
Jan 9, 2026	48.54	48.87	48.27	48.54	48.54	-1.94%	502,222
Jan 8, 2026	48.83	49.52	48.50	49.50	49.50	1.75%	588,771
Jan 7, 2026	48.79	49.07	48.39	48.65	48.65	-2.39%	110,673
Jan 6, 2026	50.60	50.85	49.76	49.84	49.84	-1.83%	88,266
Jan 5, 2026	50.36	50.95	50.36	50.77	50.77	0.40%	95,451
Jan 2, 2026	50.42	50.57	50.10	50.57	50.57	2.24%	100,189
Dec 31, 2025	49.67	50.59	49.43	49.46	49.46	-0.92%	20,774
Dec 30, 2025	50.49	50.49	49.82	49.92	49.92	1.01%	68,206
Dec 29, 2025	48.71	49.50	48.71	49.42	49.42	-0.38%	31,139
Dec 26, 2025	49.12	49.97	49.12	49.61	49.61	0.12%	36,456
Dec 24, 2025	47.70	49.99	47.70	49.55	49.55	0.41%	58,023
Dec 23, 2025	48.82	49.35	48.82	49.35	49.35	1.08%	45,680
Dec 22, 2025	48.28	48.90	48.28	48.83	48.83	1.66%	57,584
Dec 19, 2025	48.16	48.38	48.03	48.03	48.03	0.46%	139,243
Dec 18, 2025	47.59	47.98	47.40	47.81	47.81	0.50%	184,856
Dec 17, 2025	48.04	48.09	47.38	47.57	47.57	-0.31%	236,559
Dec 16, 2025	47.41	48.02	47.03	47.72	47.72	0.55%	263,525
Dec 15, 2025	47.71	47.82	47.12	47.46	47.46	1.15%	124,465
Dec 12, 2025	47.02	47.16	46.53	46.92	46.92	0.47%	199,550