Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	36.50	36.51	36.45	36.45	-	0.07%	1,757
Aug 18, 2025	36.31	36.69	36.02	36.42	36.42	1.91%	38,729
Aug 15, 2025	37.88	37.88	34.97	35.74	35.74	-7.31%	122,401
Aug 14, 2025	38.19	38.60	37.99	38.56	38.56	0.76%	46,952
Aug 13, 2025	39.00	39.00	38.04	38.27	38.27	-0.56%	32,259
Aug 12, 2025	38.33	38.61	38.25	38.49	38.49	2.57%	173,095
Aug 11, 2025	37.48	37.55	37.18	37.52	37.52	-0.50%	32,055
Aug 8, 2025	37.50	37.84	37.10	37.71	37.46	1.10%	72,707
Aug 7, 2025	37.37	37.40	36.96	37.30	37.06	1.41%	31,592
Aug 6, 2025	36.60	36.94	36.50	36.78	36.54	-0.05%	38,153
Aug 5, 2025	36.91	36.97	36.24	36.80	36.56	0.22%	63,077
Aug 4, 2025	36.41	36.95	36.33	36.72	36.48	0.63%	54,989
Aug 1, 2025	36.01	36.49	35.56	36.49	36.25	0.91%	44,710
Jul 31, 2025	35.98	36.23	35.82	36.16	35.93	-1.74%	42,532
Jul 30, 2025	36.75	36.83	36.36	36.80	36.56	-0.30%	44,400
Jul 29, 2025	36.58	37.11	36.37	36.91	36.67	2.47%	68,943
Jul 28, 2025	36.16	36.16	35.82	36.02	35.79	-1.04%	43,685
Jul 25, 2025	36.35	36.58	36.06	36.40	36.16	-0.36%	30,391
Jul 24, 2025	36.74	36.84	36.53	36.53	36.29	0.03%	35,854
Jul 23, 2025	35.97	36.63	35.91	36.52	36.28	1.33%	44,965
Jul 22, 2025	35.88	36.29	35.74	36.04	35.81	-0.50%	41,564
Jul 21, 2025	35.87	36.36	35.85	36.22	35.98	0.95%	21,145
Jul 18, 2025	35.97	36.33	35.88	35.88	35.65	-0.03%	31,594
Jul 17, 2025	35.30	35.92	35.30	35.89	35.66	1.61%	51,670
Jul 16, 2025	35.19	35.33	35.02	35.32	35.09	-0.08%	37,731
Jul 15, 2025	35.56	35.62	35.19	35.35	35.12	0.20%	31,380
Jul 14, 2025	35.25	35.37	34.97	35.28	35.05	1.18%	61,352
Jul 11, 2025	34.61	35.04	34.37	34.87	34.64	-0.59%	56,292
Jul 10, 2025	35.20	35.27	35.02	35.08	34.85	1.67%	34,532
Jul 9, 2025	34.33	34.50	34.09	34.50	34.28	0.70%	44,537
Jul 8, 2025	33.84	34.40	33.77	34.26	34.04	3.32%	38,726
Jul 7, 2025	33.73	33.73	33.07	33.16	32.94	-0.57%	44,542
Jul 3, 2025	33.43	33.48	33.12	33.35	33.13	1.37%	38,030
Jul 2, 2025	32.39	32.92	32.35	32.90	32.69	0.55%	59,774
Jul 1, 2025	32.56	32.75	32.42	32.72	32.51	-1.51%	64,362
Jun 30, 2025	32.98	33.38	32.94	33.22	33.00	-0.15%	38,239
Jun 27, 2025	33.36	33.48	33.16	33.27	33.05	1.90%	34,870
Jun 26, 2025	32.69	32.73	32.51	32.65	32.44	0.09%	56,423
Jun 25, 2025	32.32	32.62	32.24	32.62	32.41	-0.03%	39,665
Jun 24, 2025	32.41	32.65	32.26	32.63	32.42	3.42%	42,909
Jun 23, 2025	31.34	31.81	31.25	31.55	31.34	-0.28%	40,023
Jun 20, 2025	32.01	32.05	31.47	31.64	31.43	1.15%	48,148
Jun 18, 2025	31.20	31.56	31.19	31.28	31.08	0.81%	48,463
Jun 17, 2025	31.48	31.51	31.03	31.03	30.83	-2.51%	63,369
Jun 16, 2025	32.04	32.25	31.83	31.83	31.62	2.25%	65,383
Jun 13, 2025	31.02	31.38	30.95	31.13	30.93	-1.36%	83,473
Jun 12, 2025	31.31	31.57	31.31	31.56	31.35	0.64%	36,710
Jun 11, 2025	31.42	31.58	31.32	31.36	31.16	1.16%	39,155
Jun 10, 2025	31.12	31.28	30.83	31.00	30.80	-3.03%	66,430
Jun 9, 2025	32.06	32.13	31.88	31.97	31.76	-0.47%	29,538