Standard Chartered PLC (SCBFY)
OTCMKTS · Delayed Price · Currency is USD
39.64
+1.49 (3.91%)
Oct 27, 2025, 3:59 PM EDT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 37.93 | 38.38 | 37.93 | 38.15 | 38.15 | 1.06% | 39,658 |
| Oct 23, 2025 | 37.87 | 37.87 | 37.54 | 37.75 | 37.75 | 0.37% | 36,691 |
| Oct 22, 2025 | 37.78 | 37.84 | 37.38 | 37.61 | 37.61 | 0.51% | 41,802 |
| Oct 21, 2025 | 37.50 | 37.59 | 37.32 | 37.42 | 37.42 | -0.98% | 43,085 |
| Oct 20, 2025 | 37.52 | 37.90 | 37.37 | 37.79 | 37.79 | 0.36% | 70,716 |
| Oct 17, 2025 | 37.45 | 37.91 | 37.37 | 37.65 | 37.65 | -2.10% | 82,382 |
| Oct 16, 2025 | 38.82 | 39.06 | 38.26 | 38.46 | 38.46 | -0.44% | 64,442 |
| Oct 15, 2025 | 38.78 | 38.92 | 38.34 | 38.63 | 38.63 | -0.13% | 35,968 |
| Oct 14, 2025 | 38.19 | 39.01 | 38.08 | 38.68 | 38.68 | -0.44% | 49,892 |
| Oct 13, 2025 | 38.43 | 39.25 | 38.41 | 38.85 | 38.85 | 0.23% | 61,493 |
| Oct 10, 2025 | 39.01 | 39.34 | 38.68 | 38.76 | 38.76 | 0.05% | 26,466 |
| Oct 9, 2025 | 39.48 | 39.60 | 38.74 | 38.74 | 38.74 | -2.81% | 39,256 |
| Oct 8, 2025 | 40.02 | 40.15 | 39.59 | 39.86 | 39.86 | 2.73% | 37,568 |
| Oct 7, 2025 | 39.16 | 39.23 | 38.80 | 38.80 | 38.80 | -1.65% | 47,241 |
| Oct 6, 2025 | 39.62 | 39.65 | 39.03 | 39.45 | 39.45 | -1.77% | 74,638 |
| Oct 3, 2025 | 40.27 | 40.27 | 39.72 | 40.16 | 40.16 | 2.08% | 38,382 |
| Oct 2, 2025 | 39.55 | 39.58 | 38.85 | 39.34 | 39.34 | -1.69% | 34,426 |
| Oct 1, 2025 | 39.92 | 40.09 | 39.80 | 40.02 | 40.02 | 1.77% | 52,237 |
| Sep 30, 2025 | 38.72 | 39.32 | 38.72 | 39.32 | 39.32 | 0.31% | 49,712 |
| Sep 29, 2025 | 39.61 | 39.61 | 38.95 | 39.20 | 39.20 | -0.71% | 47,159 |
| Sep 26, 2025 | 39.12 | 39.56 | 39.02 | 39.48 | 39.48 | 2.73% | 36,447 |
| Sep 25, 2025 | 38.37 | 38.70 | 38.18 | 38.43 | 38.43 | -2.51% | 74,243 |
| Sep 24, 2025 | 39.68 | 39.75 | 39.21 | 39.42 | 39.42 | -0.10% | 26,370 |
| Sep 23, 2025 | 39.41 | 39.70 | 39.27 | 39.46 | 39.46 | 0.13% | 27,654 |
| Sep 22, 2025 | 39.22 | 39.54 | 39.06 | 39.41 | 39.41 | 0.99% | 27,992 |
| Sep 19, 2025 | 38.90 | 39.02 | 38.72 | 39.02 | 39.02 | 0.18% | 56,071 |
| Sep 18, 2025 | 38.79 | 39.12 | 38.59 | 38.95 | 38.95 | -0.54% | 59,233 |
| Sep 17, 2025 | 39.03 | 39.50 | 38.94 | 39.16 | 39.16 | 0.49% | 65,343 |
| Sep 16, 2025 | 38.84 | 39.02 | 38.70 | 38.97 | 38.97 | -1.54% | 45,070 |
| Sep 15, 2025 | 39.64 | 39.64 | 39.35 | 39.58 | 39.58 | 1.64% | 33,925 |
| Sep 12, 2025 | 38.95 | 38.97 | 38.80 | 38.94 | 38.94 | - | 51,264 |
| Sep 11, 2025 | 38.72 | 39.23 | 38.68 | 38.94 | 38.94 | 0.65% | 70,328 |
| Sep 10, 2025 | 38.65 | 38.77 | 38.60 | 38.69 | 38.69 | 1.04% | 33,943 |
| Sep 9, 2025 | 37.98 | 38.29 | 37.93 | 38.29 | 38.29 | 1.00% | 65,281 |
| Sep 8, 2025 | 37.85 | 38.05 | 37.82 | 37.91 | 37.91 | 1.69% | 35,386 |
| Sep 5, 2025 | 37.64 | 37.73 | 37.03 | 37.28 | 37.28 | 1.14% | 53,917 |
| Sep 4, 2025 | 36.73 | 37.00 | 36.70 | 36.86 | 36.86 | 0.22% | 40,089 |
| Sep 3, 2025 | 36.71 | 36.91 | 36.62 | 36.78 | 36.78 | -0.92% | 42,716 |
| Sep 2, 2025 | 36.78 | 37.18 | 36.78 | 37.12 | 37.12 | -1.64% | 35,501 |
| Aug 29, 2025 | 37.55 | 37.97 | 37.40 | 37.74 | 37.74 | 1.04% | 160,757 |
| Aug 28, 2025 | 37.42 | 37.68 | 37.35 | 37.35 | 37.35 | -0.03% | 47,126 |
| Aug 27, 2025 | 37.61 | 37.85 | 37.20 | 37.36 | 37.36 | -2.56% | 398,610 |
| Aug 26, 2025 | 37.64 | 38.42 | 37.59 | 38.34 | 38.34 | 1.27% | 389,103 |
| Aug 25, 2025 | 37.05 | 38.30 | 37.05 | 37.86 | 37.86 | -1.92% | 132,404 |
| Aug 22, 2025 | 38.51 | 38.79 | 38.38 | 38.60 | 38.60 | 3.79% | 205,305 |
| Aug 21, 2025 | 36.94 | 37.29 | 36.87 | 37.19 | 37.19 | -0.24% | 214,212 |
| Aug 20, 2025 | 36.72 | 37.46 | 36.52 | 37.28 | 37.28 | 2.59% | 1,378,229 |
| Aug 19, 2025 | 36.56 | 36.59 | 36.13 | 36.34 | 36.34 | -0.23% | 822,542 |
| 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 |