Standard Chartered PLC (SCBFY)
OTCMKTS
· Delayed Price · Currency is USD
29.75
-0.05 (-0.17%)
Mar 31, 2025, 11:52 AM EST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.27 | 29.75 | 29.09 | 29.75 | - | -0.17% | 2,403 |
| Mar 28, 2025 | 31.54 | 31.54 | 29.50 | 29.80 | 29.80 | -3.12% | 33,697 |
| Mar 27, 2025 | 30.51 | 30.78 | 30.33 | 30.76 | 30.19 | -0.59% | 73,898 |
| Mar 26, 2025 | 30.58 | 31.00 | 30.50 | 30.94 | 30.37 | -0.57% | 36,468 |
| Mar 25, 2025 | 30.85 | 31.35 | 30.75 | 31.12 | 30.55 | 2.10% | 91,906 |
| Mar 24, 2025 | 30.58 | 30.60 | 30.24 | 30.48 | 29.92 | 1.80% | 44,945 |
| Mar 21, 2025 | 29.84 | 30.48 | 29.62 | 29.94 | 29.39 | -0.99% | 27,158 |
| Mar 20, 2025 | 30.30 | 30.84 | 30.06 | 30.24 | 29.68 | -2.39% | 35,639 |
| Mar 19, 2025 | 30.87 | 31.19 | 30.73 | 30.98 | 30.41 | -1.34% | 38,442 |
| Mar 18, 2025 | 31.09 | 31.74 | 31.03 | 31.40 | 30.82 | 2.85% | 87,408 |
| Mar 17, 2025 | 30.29 | 30.82 | 30.03 | 30.53 | 29.97 | -0.68% | 42,689 |
| Mar 14, 2025 | 30.60 | 30.87 | 30.39 | 30.74 | 30.17 | 2.06% | 32,620 |
| Mar 13, 2025 | 30.47 | 30.47 | 29.93 | 30.12 | 29.56 | -0.43% | 34,276 |
| Mar 12, 2025 | 30.04 | 30.56 | 29.99 | 30.25 | 29.69 | 2.23% | 105,876 |
| Mar 11, 2025 | 29.62 | 29.78 | 29.13 | 29.59 | 29.04 | -2.02% | 51,852 |
| Mar 10, 2025 | 30.61 | 30.85 | 30.03 | 30.20 | 29.64 | -5.57% | 149,708 |
| Mar 7, 2025 | 31.80 | 31.98 | 31.09 | 31.98 | 31.39 | -0.47% | 63,767 |
| Mar 6, 2025 | 31.80 | 32.29 | 31.46 | 32.13 | 31.54 | - | 93,907 |
| Mar 5, 2025 | 32.15 | 32.47 | 31.98 | 32.13 | 31.54 | 1.16% | 88,482 |
| Mar 4, 2025 | 31.90 | 32.35 | 31.70 | 31.76 | 31.17 | -0.19% | 36,199 |
| Mar 3, 2025 | 32.42 | 32.47 | 31.82 | 31.82 | 31.23 | -0.31% | 82,719 |
| Feb 28, 2025 | 32.02 | 32.20 | 31.69 | 31.92 | 31.33 | -0.25% | 82,415 |
| Feb 27, 2025 | 31.60 | 32.19 | 31.57 | 32.00 | 31.41 | 0.82% | 38,723 |
| Feb 26, 2025 | 31.22 | 32.13 | 31.22 | 31.74 | 31.16 | 3.49% | 333,484 |
| Feb 25, 2025 | 30.86 | 30.86 | 30.36 | 30.67 | 30.10 | 3.34% | 43,598 |
| Feb 24, 2025 | 29.96 | 30.03 | 29.56 | 29.68 | 29.13 | -0.27% | 273,487 |
| Feb 21, 2025 | 30.43 | 30.45 | 29.68 | 29.76 | 29.21 | 0.64% | 309,878 |
| Feb 20, 2025 | 29.46 | 29.72 | 29.02 | 29.57 | 29.03 | 1.44% | 57,464 |
| Feb 19, 2025 | 29.05 | 29.21 | 29.00 | 29.15 | 28.61 | 0.17% | 39,339 |
| Feb 18, 2025 | 28.97 | 29.38 | 28.82 | 29.10 | 28.56 | 1.98% | 36,180 |
| Feb 14, 2025 | 28.51 | 28.64 | 28.43 | 28.54 | 28.01 | 1.22% | 29,513 |
| Feb 13, 2025 | 28.06 | 28.34 | 28.06 | 28.19 | 27.67 | -0.60% | 28,967 |
| Feb 12, 2025 | 28.14 | 28.42 | 28.12 | 28.36 | 27.84 | 0.39% | 38,958 |
| Feb 11, 2025 | 27.98 | 28.26 | 27.97 | 28.25 | 27.73 | 2.47% | 35,611 |
| Feb 10, 2025 | 27.71 | 27.74 | 27.43 | 27.57 | 27.06 | -0.43% | 39,155 |
| Feb 7, 2025 | 27.93 | 27.97 | 27.38 | 27.69 | 27.18 | 0.11% | 25,009 |
| Feb 6, 2025 | 27.63 | 27.91 | 27.63 | 27.66 | 27.15 | 1.47% | 85,334 |
| Feb 5, 2025 | 26.97 | 27.83 | 26.97 | 27.26 | 26.76 | 0.29% | 137,113 |
| Feb 4, 2025 | 26.72 | 27.20 | 26.72 | 27.18 | 26.68 | 2.37% | 28,822 |
| Feb 3, 2025 | 26.67 | 26.94 | 26.38 | 26.55 | 26.06 | -2.66% | 52,756 |
| Jan 31, 2025 | 27.34 | 27.47 | 27.06 | 27.28 | 26.77 | -0.02% | 29,998 |
| Jan 30, 2025 | 27.25 | 27.49 | 27.18 | 27.28 | 26.78 | 0.52% | 22,232 |
| Jan 29, 2025 | 27.06 | 27.44 | 26.96 | 27.14 | 26.64 | 1.72% | 125,428 |
| Jan 28, 2025 | 26.76 | 26.78 | 26.53 | 26.68 | 26.19 | -1.66% | 80,346 |
| Jan 27, 2025 | 27.07 | 27.16 | 26.57 | 27.13 | 26.63 | 0.30% | 38,919 |
| Jan 24, 2025 | 27.09 | 27.40 | 26.97 | 27.05 | 26.55 | -0.11% | 67,937 |
| Jan 23, 2025 | 26.97 | 27.38 | 26.93 | 27.08 | 26.58 | 1.84% | 207,489 |
| Jan 22, 2025 | 26.70 | 26.80 | 26.43 | 26.59 | 26.10 | -1.55% | 445,405 |
| Jan 21, 2025 | 26.89 | 27.06 | 26.78 | 27.01 | 26.51 | 1.62% | 29,408 |
| Jan 17, 2025 | 26.50 | 26.75 | 26.50 | 26.58 | 26.09 | -0.15% | 32,478 |