Standard Chartered PLC (SCBFF)
OTCMKTS
· Delayed Price · Currency is USD
15.41
+1.28 (9.06%)
May 12, 2025, 3:17 PM EDT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.19 | 15.62 | 14.99 | 15.41 | 15.41 | 9.06% | 13,110 |
| May 9, 2025 | 14.53 | 14.53 | 13.97 | 14.13 | 14.13 | 3.04% | 2,931 |
| May 8, 2025 | 14.41 | 14.41 | 13.71 | 13.71 | 13.71 | -3.77% | 2,625 |
| May 7, 2025 | 13.95 | 14.25 | 13.83 | 14.25 | 14.25 | 1.64% | 3,427 |
| May 6, 2025 | 14.52 | 14.52 | 13.65 | 14.02 | 14.02 | -3.44% | 5,456 |
| May 5, 2025 | 15.05 | 15.07 | 14.52 | 14.52 | 14.52 | -1.43% | 3,727 |
| May 2, 2025 | 14.66 | 14.77 | 14.41 | 14.73 | 14.73 | -3.19% | 7,239 |
| May 1, 2025 | 14.63 | 15.22 | 14.05 | 15.22 | 15.22 | 8.29% | 5,681 |
| Apr 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% | 266 |
| Apr 29, 2025 | 14.90 | 14.98 | 14.06 | 14.06 | 14.06 | -4.16% | 7,806 |
| Apr 28, 2025 | 14.74 | 14.74 | 14.24 | 14.67 | 14.67 | -0.91% | 1,927 |
| Apr 25, 2025 | 14.73 | 14.81 | 14.10 | 14.81 | 14.81 | 0.75% | 1,268 |
| Apr 24, 2025 | 14.36 | 14.70 | 13.80 | 14.70 | 14.70 | 3.67% | 7,760 |
| Apr 23, 2025 | 14.68 | 14.71 | 14.18 | 14.18 | 14.18 | 4.27% | 11,723 |
| Apr 22, 2025 | 13.90 | 13.90 | 13.15 | 13.60 | 13.60 | -0.33% | 5,576 |
| Apr 21, 2025 | 13.69 | 13.69 | 12.49 | 13.64 | 13.64 | - | 5,343 |
| Apr 17, 2025 | 13.56 | 13.64 | 13.00 | 13.64 | 13.64 | 6.15% | 55,587 |
| Apr 16, 2025 | 12.75 | 13.69 | 12.75 | 12.85 | 12.85 | -4.18% | 117,759 |
| Apr 15, 2025 | 13.57 | 13.85 | 13.41 | 13.41 | 13.41 | 13.36% | 1,666,658 |
| Apr 14, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 41 |
| Apr 11, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 130 |
| Apr 10, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -3.03% | 1,118 |
| Apr 9, 2025 | 10.65 | 12.20 | 10.65 | 12.20 | 12.20 | 5.99% | 5,410 |
| Apr 8, 2025 | 12.14 | 12.14 | 11.51 | 11.51 | 11.51 | -6.53% | 42,867 |
| Apr 7, 2025 | 11.90 | 12.31 | 11.90 | 12.31 | 12.31 | 0.52% | 1,004 |
| Apr 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -7.96% | 10,307 |
| Apr 3, 2025 | 13.71 | 13.71 | 13.29 | 13.31 | 13.31 | -9.58% | 5,369 |
| Apr 2, 2025 | 14.41 | 14.72 | 14.41 | 14.72 | 14.72 | -0.20% | 429 |
| Apr 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Mar 31, 2025 | 14.75 | 14.75 | 14.35 | 14.75 | 14.75 | - | 10,411 |
| Mar 28, 2025 | 14.87 | 14.87 | 14.75 | 14.75 | 14.75 | 2.79% | 4,461 |
| Mar 27, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.08 | - | - |
| Mar 26, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.08 | - | 3 |
| Mar 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.08 | - | 1,557 |
| Mar 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.08 | - | 2 |
| Mar 21, 2025 | 14.39 | 14.39 | 14.35 | 14.35 | 14.08 | -7.45% | 304 |
| Mar 20, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.22 | - | 45 |
| Mar 19, 2025 | 15.35 | 15.51 | 15.32 | 15.51 | 15.22 | 0.68% | 78,967 |
| Mar 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.11 | 2.60% | 434 |
| Mar 17, 2025 | 15.27 | 15.27 | 15.01 | 15.01 | 14.73 | -2.47% | 1,680 |
| Mar 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.10 | 6.06% | 100 |
| Mar 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.24 | - | - |
| Mar 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.24 | - | 1,298 |
| Mar 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.24 | -7.58% | 13,645 |
| Mar 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | - | 12,904 |
| Mar 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.41 | -2.55% | 298 |
| Mar 6, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 15.81 | 1.96% | 160 |
| Mar 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.51 | -1.88% | 223 |
| Mar 4, 2025 | 16.05 | 16.10 | 16.05 | 16.10 | 15.80 | -1.47% | 348 |
| Mar 3, 2025 | 16.43 | 16.43 | 16.34 | 16.34 | 16.04 | 2.79% | 2,680 |