Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	24.09	24.52	24.03	24.34	24.34	1.09%	42,486
Nov 20, 2024	23.98	24.11	23.87	24.08	24.08	0.54%	55,142
Nov 19, 2024	23.77	24.24	23.77	23.95	23.95	-0.95%	144,688
Nov 18, 2024	23.86	24.18	23.74	24.18	24.18	1.51%	48,382
Nov 15, 2024	23.91	23.95	23.66	23.82	23.82	0.72%	79,532
Nov 14, 2024	23.91	23.91	23.65	23.65	23.65	-1.26%	53,239
Nov 13, 2024	23.82	24.09	23.75	23.95	23.95	0.90%	91,566
Nov 12, 2024	24.03	24.04	23.54	23.74	23.74	-2.63%	217,504
Nov 11, 2024	24.31	24.41	24.21	24.38	24.38	0.99%	103,275
Nov 8, 2024	24.26	24.38	24.01	24.14	24.14	-2.50%	128,283
Nov 7, 2024	24.86	24.86	24.37	24.76	24.76	0.90%	31,377
Nov 6, 2024	24.33	24.63	24.21	24.54	24.54	0.04%	42,411
Nov 5, 2024	24.45	24.65	24.24	24.53	24.53	1.95%	49,402
Nov 4, 2024	24.33	24.51	23.93	24.06	24.06	1.09%	55,993
Nov 1, 2024	23.87	23.93	23.71	23.80	23.80	1.45%	38,521
Oct 31, 2024	23.56	23.56	23.09	23.46	23.46	-1.14%	89,086
Oct 30, 2024	23.58	23.87	23.57	23.73	23.73	4.03%	26,971
Oct 29, 2024	23.44	23.44	22.80	22.81	22.81	1.24%	85,620
Oct 28, 2024	22.36	22.63	22.36	22.53	22.53	1.99%	30,062
Oct 25, 2024	22.23	22.29	22.05	22.09	22.09	-1.07%	41,136
Oct 24, 2024	22.21	22.40	22.19	22.33	22.33	2.53%	52,389
Oct 23, 2024	21.96	21.98	21.74	21.78	21.78	-1.22%	45,334
Oct 22, 2024	21.90	22.07	21.78	22.05	22.05	1.05%	40,026
Oct 21, 2024	21.89	21.93	21.67	21.82	21.82	-0.32%	26,442
Oct 18, 2024	22.00	22.02	21.82	21.89	21.89	0.88%	112,635
Oct 17, 2024	21.74	21.97	21.57	21.70	21.70	1.12%	1,066,929
Oct 16, 2024	21.75	21.75	21.37	21.46	21.46	-0.92%	244,026
Oct 15, 2024	21.85	21.92	21.56	21.66	21.66	-1.55%	20,106
Oct 14, 2024	21.91	22.33	21.91	22.00	22.00	-0.45%	24,388
Oct 11, 2024	21.98	22.40	21.98	22.10	22.10	0.09%	46,566
Oct 10, 2024	21.90	22.23	21.75	22.08	22.08	0.05%	41,055
Oct 9, 2024	21.75	22.18	21.73	22.07	22.07	1.71%	42,141
Oct 8, 2024	21.77	21.77	21.50	21.70	21.70	-2.03%	114,141
Oct 7, 2024	22.13	22.23	21.97	22.15	22.15	1.05%	103,748
Oct 4, 2024	21.89	22.00	21.62	21.92	21.92	4.28%	94,040
Oct 3, 2024	20.89	21.08	20.89	21.02	21.02	-0.61%	16,710
Oct 2, 2024	21.19	21.36	21.15	21.15	21.15	1.75%	58,681
Oct 1, 2024	21.10	21.10	20.62	20.79	20.79	-2.73%	31,824
Sep 30, 2024	21.48	21.66	21.20	21.37	21.37	-2.11%	120,521
Sep 27, 2024	21.83	21.95	21.72	21.83	21.83	-	67,730
Sep 26, 2024	21.74	21.91	21.56	21.83	21.83	6.75%	175,933
Sep 25, 2024	20.60	20.66	20.36	20.45	20.45	-2.80%	30,463
Sep 24, 2024	21.10	21.12	20.92	21.04	21.04	3.85%	198,287
Sep 23, 2024	20.47	20.47	20.20	20.26	20.26	-0.85%	222,520
Sep 20, 2024	20.44	20.57	20.06	20.43	20.43	-1.76%	27,651
Sep 19, 2024	20.81	20.93	20.58	20.80	20.80	1.17%	51,390
Sep 18, 2024	20.57	20.82	20.52	20.56	20.56	1.73%	26,020
Sep 17, 2024	20.46	20.48	20.20	20.21	20.21	-0.40%	54,966
Sep 16, 2024	20.19	20.31	20.05	20.29	20.29	1.00%	757,045
Sep 13, 2024	20.72	20.72	20.04	20.09	20.09	-0.42%	192,035
Sep 12, 2024	20.20	20.39	19.98	20.18	20.18	-0.22%	114,831
Sep 11, 2024	20.15	20.29	19.85	20.22	20.22	1.10%	140,150
Sep 10, 2024	20.07	20.12	19.79	20.00	20.00	-2.10%	257,801
Sep 9, 2024	20.49	20.50	20.22	20.43	20.43	2.15%	217,930
Sep 6, 2024	20.23	20.29	19.95	20.00	20.00	-1.57%	89,368
Sep 5, 2024	20.62	20.74	20.28	20.32	20.32	1.45%	103,946
Sep 4, 2024	19.80	20.22	19.80	20.03	20.03	0.30%	40,787
Sep 3, 2024	20.32	20.32	19.92	19.97	19.97	-4.90%	73,974
Aug 30, 2024	20.73	21.18	20.70	21.00	21.00	0.57%	209,359
Aug 29, 2024	21.11	21.18	20.69	20.88	20.88	0.34%	40,765
Aug 28, 2024	20.67	20.81	20.47	20.81	20.81	0.39%	51,061
Aug 27, 2024	20.29	21.06	20.29	20.73	20.73	-0.62%	109,563
Aug 26, 2024	20.99	20.99	20.42	20.86	20.86	1.41%	99,790
Aug 23, 2024	20.24	20.59	20.22	20.57	20.57	2.85%	63,691
Aug 22, 2024	19.66	20.19	19.66	20.00	20.00	0.55%	73,391
Aug 21, 2024	19.69	19.90	19.69	19.89	19.89	0.81%	44,209
Aug 20, 2024	20.04	20.04	19.73	19.73	19.73	-1.89%	127,783
Aug 19, 2024	20.15	20.24	19.99	20.11	20.11	0.45%	139,150
Aug 16, 2024	20.17	20.38	19.66	20.02	20.02	1.06%	43,101
Aug 15, 2024	19.82	19.89	19.66	19.81	19.81	3.66%	65,284
Aug 14, 2024	19.49	19.49	19.01	19.11	19.11	-0.83%	92,949
Aug 13, 2024	19.23	19.27	18.80	19.27	19.27	2.17%	241,702
Aug 12, 2024	18.87	18.99	18.78	18.86	18.86	-1.10%	340,899
Aug 9, 2024	18.57	19.07	18.33	19.07	18.89	3.59%	154,344
Aug 8, 2024	18.26	18.90	18.20	18.41	18.24	0.60%	376,391
Aug 7, 2024	18.50	18.83	18.08	18.30	18.13	2.01%	72,012
Aug 6, 2024	17.31	18.45	17.31	17.94	17.77	0.74%	249,937
Aug 5, 2024	18.09	18.09	17.43	17.81	17.64	-1.12%	90,349
Aug 2, 2024	18.04	18.22	17.59	18.01	17.84	-3.59%	54,968
Aug 1, 2024	19.49	19.49	18.58	18.68	18.50	-7.93%	57,545
Jul 31, 2024	20.18	20.29	19.98	20.29	20.10	0.82%	55,372
Jul 30, 2024	20.19	20.31	19.92	20.13	19.94	4.33%	50,359
Jul 29, 2024	19.04	19.29	18.84	19.29	19.11	-0.67%	292,590
Jul 26, 2024	18.76	20.14	18.76	19.42	19.24	3.13%	164,264
Jul 25, 2024	18.73	19.08	18.71	18.83	18.65	0.16%	45,115
Jul 24, 2024	18.92	19.08	18.80	18.80	18.62	-0.53%	31,678
Jul 23, 2024	19.07	19.07	18.80	18.90	18.72	-1.92%	40,969
Jul 22, 2024	19.32	19.46	19.00	19.27	19.09	1.42%	40,666
Jul 19, 2024	18.88	19.00	18.66	19.00	18.82	-0.78%	19,068
Jul 18, 2024	19.36	19.55	19.02	19.15	18.97	-1.77%	42,071
Jul 17, 2024	19.38	19.58	19.28	19.50	19.31	1.33%	93,966
Jul 16, 2024	19.08	19.33	18.69	19.24	19.06	0.58%	45,652
Jul 15, 2024	19.19	19.34	18.97	19.13	18.95	0.37%	59,410
Jul 12, 2024	18.99	19.25	18.94	19.06	18.88	1.28%	48,785
Jul 11, 2024	18.80	19.18	18.77	18.82	18.64	-0.26%	66,298
Jul 10, 2024	18.72	18.92	18.65	18.87	18.69	0.91%	28,285
Jul 9, 2024	18.40	18.75	18.39	18.70	18.52	-0.29%	89,996
Jul 8, 2024	18.93	19.01	18.63	18.76	18.58	-1.39%	65,881
Jul 5, 2024	18.95	19.02	18.78	19.02	18.84	1.22%	141,709
Jul 3, 2024	18.76	18.82	18.60	18.79	18.61	1.18%	156,227