Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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