Skip to main content

Standard Chartered Plc ADR (OP: SCBFY )

17.26 +0.40 (+2.39%)
Streaming Delayed Price Updated: 9:51 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 16.84 17.05 16.81 16.86 32,906 +0.53(+3.25%)
Feb 28, 2024 16.30 16.50 16.28 16.33 14,208 +0.07(+0.41%)
Feb 27, 2024 16.23 16.49 16.18 16.26 28,580 +0.15(+0.94%)
Feb 26, 2024 16.83 16.83 16.10 16.11 48,317 +0.10(+0.64%)
Feb 23, 2024 16.62 16.62 16.01 16.01 74,076 +0.69(+4.50%)
Feb 22, 2024 15.10 15.44 15.09 15.32 79,739 +0.23(+1.52%)
Feb 21, 2024 14.97 15.26 14.96 15.09 51,156 +0.02(+0.13%)
Feb 20, 2024 15.14 15.34 15.07 15.07 94,844 +0.17(+1.14%)
Feb 16, 2024 14.92 15.21 14.84 14.90 85,701 +0.30(+2.05%)
Feb 15, 2024 14.54 14.64 14.51 14.60 60,607 +0.19(+1.29%)
Feb 14, 2024 14.47 14.51 14.36 14.41 42,605 -0.04(-0.25%)
Feb 13, 2024 14.44 14.55 14.35 14.45 48,102 -0.22(-1.50%)
Feb 12, 2024 14.59 14.69 14.50 14.67 64,016 +0.18(+1.21%)
Feb 09, 2024 14.57 14.62 14.41 14.49 75,352 -0.12(-0.85%)
Feb 08, 2024 14.72 14.72 14.48 14.62 52,835 -0.35(-2.34%)
Feb 07, 2024 15.08 15.08 14.92 14.97 70,642 -0.10(-0.66%)
Feb 06, 2024 15.27 15.27 14.99 15.07 73,328 +0.20(+1.34%)
Feb 05, 2024 14.84 15.06 14.75 14.87 94,962 -0.14(-0.93%)
Feb 02, 2024 15.11 15.15 14.97 15.01 21,185 -0.30(-1.96%)
Feb 01, 2024 15.21 15.34 15.02 15.31 19,365 +0.16(+1.06%)
Jan 31, 2024 15.25 15.29 15.05 15.15 35,521 -0.11(-0.72%)
Jan 30, 2024 15.25 15.38 15.23 15.26 27,920 -0.07(-0.46%)
Jan 29, 2024 15.31 15.36 15.21 15.33 55,096 -0.03(-0.20%)
Jan 26, 2024 15.74 15.74 15.28 15.36 44,240 +0.27(+1.79%)
Jan 25, 2024 15.13 15.20 14.93 15.09 34,234 -0.41(-2.66%)
Jan 24, 2024 15.53 15.68 15.45 15.50 112,746 +0.14(+0.93%)
Jan 23, 2024 15.30 15.47 15.27 15.36 109,037 +0.54(+3.64%)
Jan 22, 2024 14.85 14.90 14.69 14.82 73,164 +0.06(+0.41%)
Jan 19, 2024 14.59 14.82 14.51 14.76 37,562 -0.01(-0.07%)
Jan 18, 2024 14.63 14.85 14.63 14.77 113,760 +0.14(+0.96%)
Jan 17, 2024 14.63 14.75 14.49 14.63 68,901 -0.31(-2.07%)
Jan 16, 2024 15.16 15.18 14.93 14.94 39,344 -0.83(-5.24%)
Jan 12, 2024 15.94 15.98 15.72 15.77 29,299 +0.10(+0.62%)
Jan 11, 2024 16.11 16.11 15.63 15.67 25,923 -0.48(-2.97%)
Jan 10, 2024 16.17 16.36 15.96 16.15 14,615 -0.14(-0.83%)
Jan 09, 2024 16.41 16.41 16.16 16.29 27,108 -0.57(-3.35%)
Jan 08, 2024 16.65 16.93 16.55 16.85 28,473 +0.01(+0.06%)
Jan 05, 2024 16.34 16.84 16.34 16.84 60,419 +0.14(+0.84%)
Jan 04, 2024 16.50 16.72 16.39 16.70 20,813 +0.27(+1.64%)
Jan 03, 2024 16.38 16.64 16.36 16.43 34,154 -0.28(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.