Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Chartered Plc (OP: SCBFF )

9.929 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.440 8.440 8.370 8.370 2,558 +0.07(+0.84%)
Aug 30, 2016 8.270 8.300 8.270 8.300 756 +0.16(+1.90%)
Aug 29, 2016 8.120 8.145 8.120 8.145 600 +0.01(+0.18%)
Aug 26, 2016 8.200 8.200 8.130 8.130 1,955 +0.05(+0.62%)
Aug 25, 2016 8.120 8.160 8.080 8.080 2,731 -0.14(-1.70%)
Aug 24, 2016 8.240 8.290 8.220 8.220 3,408 -0.11(-1.32%)
Aug 23, 2016 8.240 8.330 8.240 8.330 345 +0.10(+1.22%)
Aug 19, 2016 8.230 8.230 8.230 34 -0.09(-1.08%)
Aug 18, 2016 8.320 8.320 8.320 8.320 1,600 +0.13(+1.59%)
Aug 17, 2016 8.290 8.340 8.190 8.190 1,149 -0.27(-3.19%)
Aug 16, 2016 8.480 8.480 8.450 8.460 5,206 +0.06(+0.71%)
Aug 15, 2016 8.480 8.480 8.400 8.400 1,769 -0.03(-0.36%)
Aug 12, 2016 8.455 8.460 8.430 8.430 5,658 -0.10(-1.17%)
Aug 11, 2016 8.550 8.630 8.500 8.530 4,088 -0.04(-0.52%)
Aug 10, 2016 8.700 8.700 8.575 8.575 5,735 -0.11(-1.21%)
Aug 09, 2016 8.540 8.710 8.540 8.680 11,195 +0.25(+2.97%)
Aug 08, 2016 8.430 8.430 8.430 8.430 300 +0.03(+0.36%)
Aug 05, 2016 8.242 8.400 8.242 8.400 3,561 -0.11(-1.29%)
Aug 04, 2016 8.390 8.510 8.340 8.510 13,265 +0.37(+4.55%)
Aug 03, 2016 8.370 8.370 8.140 8.140 2,100 +0.32(+4.09%)
Aug 02, 2016 7.810 7.910 7.810 7.820 1,485 -0.11(-1.39%)
Aug 01, 2016 7.930 7.930 7.930 7.930 540 -0.10(-1.25%)
Jul 29, 2016 8.050 8.050 8.002 8.030 6,608 +0.01(+0.12%)
Jul 28, 2016 7.940 8.020 7.940 8.020 6,905 -0.28(-3.37%)
Jul 27, 2016 8.300 8.300 8.270 8.300 4,810 +0.11(+1.34%)
Jul 26, 2016 8.200 8.210 8.182 8.190 14,929 -0.01(-0.12%)
Jul 25, 2016 8.200 8.200 8.120 8.200 10,162 +0.20(+2.50%)
Jul 22, 2016 8.010 8.010 8.000 8.000 5,317 -0.08(-0.99%)
Jul 21, 2016 8.080 8.080 8.080 8.080 1,500 -0.02(-0.25%)
Jul 20, 2016 8.100 8.100 8.100 8.100 180 +0.28(+3.58%)
Jul 19, 2016 7.900 7.900 7.820 7.820 1,307 -0.28(-3.46%)
Jul 18, 2016 8.050 8.100 7.940 8.100 7,237 +0.05(+0.62%)
Jul 15, 2016 7.980 8.100 7.850 8.050 10,343 -0.10(-1.23%)
Jul 14, 2016 8.030 8.150 8.030 8.150 3,480 +0.32(+4.09%)
Jul 13, 2016 8.000 8.000 7.830 7.830 2,534 -0.17(-2.12%)
Jul 12, 2016 7.910 8.030 7.900 8.000 3,333 +0.36(+4.71%)
Jul 11, 2016 7.740 7.790 7.640 7.640 9,180 +0.08(+1.06%)
Jul 08, 2016 7.550 7.588 7.550 7.560 2,870 +0.19(+2.58%)
Jul 07, 2016 7.630 7.630 7.370 7.370 5,075 -0.03(-0.40%)
Jul 05, 2016 7.410 7.410 7.260 7.400 6,337 -0.27(-3.52%)
Jul 01, 2016 7.670 7.670 7.670 0 +0.07(+0.92%)
Jun 30, 2016 7.550 7.630 7.410 7.600 4,560 +0.02(+0.26%)
Jun 29, 2016 7.430 7.660 7.430 7.580 10,486 +0.28(+3.84%)
Jun 28, 2016 7.260 7.390 7.180 7.300 14,191 +0.23(+3.25%)
Jun 27, 2016 7.110 7.110 6.880 7.070 43,428 -0.56(-7.34%)
Jun 24, 2016 7.810 8.060 7.600 7.630 67,151 -0.96(-11.18%)
Jun 23, 2016 8.390 8.590 8.390 8.590 2,875 +0.32(+3.87%)
Jun 22, 2016 8.360 8.360 8.270 8.270 282 +0.09(+1.10%)
Jun 21, 2016 8.110 8.200 8.110 8.180 9,287 +0.21(+2.63%)
Jun 20, 2016 8.100 8.240 7.970 7.970 10,505 +0.41(+5.49%)
Jun 17, 2016 7.460 7.555 7.460 7.555 4,448 +0.50(+7.02%)
Jun 16, 2016 6.890 7.170 6.890 7.060 991 -0.23(-3.16%)
Jun 15, 2016 7.160 7.290 7.160 7.290 18,535 +0.25(+3.55%)
Jun 14, 2016 7.170 7.170 7.000 7.040 1,785 -0.21(-2.90%)
Jun 13, 2016 7.250 7.250 7.250 7.250 219 -0.11(-1.49%)
Jun 10, 2016 7.560 7.560 7.280 7.360 36,827 -0.51(-6.48%)
Jun 09, 2016 7.870 7.870 7.870 7.870 110 +0.00(+0.00%)
Jun 08, 2016 7.990 7.990 7.870 7.870 1,532 +0.06(+0.77%)
Jun 07, 2016 7.875 7.980 7.810 7.810 21,605 +0.07(+0.90%)
Jun 06, 2016 7.860 7.870 7.740 7.740 1,165 +0.02(+0.26%)
Jun 03, 2016 7.720 7.720 7.720 7.720 380 +0.24(+3.21%)
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.