Skip to main content

Standard Chartered Plc ADR (OP: SCBFY )

24.06 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 24.33 24.51 23.93 24.06 55,993 +0.26(+1.09%)
Nov 01, 2024 23.87 23.93 23.70 23.80 38,521 +0.34(+1.45%)
Oct 31, 2024 23.55 23.56 23.09 23.46 89,086 -0.27(-1.14%)
Oct 30, 2024 23.65 23.87 23.57 23.73 26,971 +0.92(+4.03%)
Oct 29, 2024 23.44 23.44 22.80 22.81 85,620 +0.28(+1.24%)
Oct 28, 2024 22.36 22.63 22.36 22.53 30,062 +0.44(+1.99%)
Oct 25, 2024 22.23 22.29 22.05 22.09 41,136 -0.24(-1.07%)
Oct 24, 2024 22.21 22.40 22.19 22.33 52,389 +0.55(+2.53%)
Oct 23, 2024 21.96 21.98 21.73 21.78 45,334 -0.27(-1.22%)
Oct 22, 2024 21.90 22.07 21.78 22.05 40,026 +0.23(+1.05%)
Oct 21, 2024 21.89 21.93 21.67 21.82 26,442 -0.07(-0.32%)
Oct 18, 2024 22.02 22.02 21.82 21.89 112,635 +0.19(+0.88%)
Oct 17, 2024 21.97 21.97 21.57 21.70 1,066,929 +0.24(+1.12%)
Oct 16, 2024 21.75 21.75 21.37 21.46 244,026 -0.20(-0.92%)
Oct 15, 2024 21.85 21.91 21.56 21.66 20,106 -0.34(-1.55%)
Oct 14, 2024 22.08 22.33 21.91 22.00 24,388 -0.10(-0.45%)
Oct 11, 2024 21.98 22.40 21.98 22.10 46,566 +0.02(+0.09%)
Oct 10, 2024 21.90 22.23 21.75 22.08 41,055 +0.01(+0.05%)
Oct 09, 2024 21.75 22.18 21.73 22.07 42,141 +0.37(+1.71%)
Oct 08, 2024 21.77 21.77 21.50 21.70 114,141 -0.45(-2.03%)
Oct 07, 2024 22.13 22.23 21.97 22.15 103,748 +0.23(+1.05%)
Oct 04, 2024 21.84 22.00 21.62 21.92 94,040 +0.90(+4.28%)
Oct 03, 2024 20.89 21.08 20.89 21.02 16,710 -0.13(-0.61%)
Oct 02, 2024 21.18 21.36 21.15 21.15 58,681 +0.36(+1.75%)
Oct 01, 2024 21.10 21.10 20.62 20.79 31,824 -0.58(-2.73%)
Sep 30, 2024 21.48 21.66 21.20 21.37 120,521 -0.46(-2.11%)
Sep 27, 2024 21.83 21.95 21.72 21.83 67,730 +0.00(+0.00%)
Sep 26, 2024 21.74 21.91 21.56 21.83 175,933 +1.38(+6.75%)
Sep 25, 2024 20.60 20.66 20.36 20.45 30,463 -0.59(-2.80%)
Sep 24, 2024 21.08 21.12 20.92 21.04 198,287 +0.78(+3.85%)
Sep 23, 2024 20.47 20.47 20.20 20.26 222,520 -0.17(-0.85%)
Sep 20, 2024 20.43 20.57 20.06 20.43 27,651 -0.37(-1.76%)
Sep 19, 2024 20.81 20.93 20.58 20.80 51,390 +0.24(+1.17%)
Sep 18, 2024 20.57 20.82 20.52 20.56 26,020 +0.35(+1.73%)
Sep 17, 2024 20.46 20.48 20.20 20.21 54,966 -0.08(-0.40%)
Sep 16, 2024 20.19 20.31 20.05 20.29 757,045 +0.20(+1.00%)
Sep 13, 2024 20.72 20.72 20.04 20.09 192,035 -0.09(-0.42%)
Sep 12, 2024 20.20 20.39 19.98 20.18 114,831 -0.04(-0.22%)
Sep 11, 2024 20.15 20.29 19.85 20.22 140,150 +0.22(+1.10%)
Sep 10, 2024 20.07 20.12 19.79 20.00 257,801 -0.43(-2.10%)
Sep 09, 2024 20.49 20.50 20.22 20.43 217,930 +0.43(+2.15%)
Sep 06, 2024 20.23 20.29 19.95 20.00 89,368 -0.32(-1.57%)
Sep 05, 2024 20.53 20.74 20.28 20.32 103,946 +0.29(+1.45%)
Sep 04, 2024 19.80 20.22 19.80 20.03 40,787 +0.06(+0.30%)
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.