Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	46.56	46.98	46.28	46.70	46.70	1.15%	179,456
Dec 10, 2025	45.38	46.17	45.38	46.17	46.17	3.75%	137,516
Dec 9, 2025	44.67	44.72	44.46	44.50	44.50	0.33%	44,748
Dec 8, 2025	44.19	44.44	44.11	44.36	44.36	0.88%	75,916
Dec 5, 2025	44.31	44.31	43.86	43.97	43.97	-1.41%	41,779
Dec 4, 2025	44.43	44.78	44.42	44.60	44.60	-0.51%	88,172
Dec 3, 2025	45.14	45.24	44.57	44.83	44.83	-1.17%	175,222
Dec 2, 2025	45.22	45.81	45.10	45.36	45.36	1.43%	270,017
Dec 1, 2025	44.71	45.23	44.71	44.72	44.72	0.09%	538,635
Nov 28, 2025	44.62	44.93	44.08	44.68	44.68	1.32%	58,400
Nov 26, 2025	43.72	44.33	43.72	44.10	44.10	3.16%	49,987
Nov 25, 2025	42.30	42.79	42.06	42.75	42.75	0.90%	70,650
Nov 24, 2025	41.97	42.54	41.94	42.37	42.37	2.05%	45,994
Nov 21, 2025	41.07	41.62	40.87	41.52	41.52	1.54%	51,648
Nov 20, 2025	41.85	41.95	40.83	40.89	40.89	-1.28%	101,141
Nov 19, 2025	40.97	41.49	40.94	41.42	41.42	-0.17%	57,885
Nov 18, 2025	40.80	41.56	40.64	41.49	41.49	-1.12%	67,792
Nov 17, 2025	42.32	42.50	41.85	41.96	41.96	-2.01%	60,806
Nov 14, 2025	42.46	42.86	42.39	42.82	42.82	-1.18%	53,139
Nov 13, 2025	43.84	43.86	43.33	43.33	43.33	-0.46%	68,812
Nov 12, 2025	43.11	43.67	43.11	43.53	43.53	0.58%	84,507
Nov 11, 2025	43.40	43.40	43.16	43.28	43.28	-1.24%	72,449
Nov 10, 2025	43.19	43.90	43.01	43.83	43.83	2.18%	102,696
Nov 7, 2025	42.42	42.89	42.31	42.89	42.89	0.56%	71,396
Nov 6, 2025	42.33	42.77	42.19	42.65	42.65	1.77%	87,869
Nov 5, 2025	41.65	42.00	41.50	41.91	41.91	0.50%	142,377