Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.36	33.48	33.16	33.27	33.27	1.90%	34,870
Jun 26, 2025	32.69	32.73	32.51	32.65	32.65	0.09%	56,423
Jun 25, 2025	32.32	32.62	32.24	32.62	32.62	-0.03%	39,665
Jun 24, 2025	32.41	32.65	32.26	32.63	32.63	3.42%	42,909
Jun 23, 2025	31.34	31.81	31.25	31.55	31.55	-0.28%	40,023
Jun 20, 2025	32.01	32.05	31.47	31.64	31.64	1.15%	48,148
Jun 18, 2025	31.20	31.56	31.19	31.28	31.28	0.81%	48,463
Jun 17, 2025	31.48	31.51	31.03	31.03	31.03	-2.51%	63,369
Jun 16, 2025	32.04	32.25	31.83	31.83	31.83	2.25%	65,383
Jun 13, 2025	31.02	31.38	30.95	31.13	31.13	-1.36%	83,473
Jun 12, 2025	31.31	31.57	31.31	31.56	31.56	0.64%	36,710
Jun 11, 2025	31.42	31.58	31.32	31.36	31.36	1.16%	39,155
Jun 10, 2025	31.12	31.28	30.83	31.00	31.00	-3.03%	66,430
Jun 9, 2025	32.06	32.13	31.88	31.97	31.97	-0.47%	29,538
Jun 6, 2025	32.18	32.18	31.98	32.12	32.12	3.21%	38,004
Jun 5, 2025	31.28	31.37	31.09	31.12	31.12	-	44,711
Jun 4, 2025	30.80	31.14	30.80	31.12	31.12	0.65%	46,184
Jun 3, 2025	30.70	31.15	30.70	30.92	30.92	-0.61%	32,073
Jun 2, 2025	30.75	31.11	30.69	31.11	31.11	-0.58%	44,230
May 30, 2025	31.07	31.50	30.94	31.29	31.29	-0.10%	26,164
May 29, 2025	31.26	31.38	31.12	31.32	31.32	1.69%	1,591,027
May 28, 2025	30.98	30.99	30.63	30.80	30.80	-1.60%	1,330,915
May 27, 2025	31.32	31.39	31.20	31.30	31.30	0.90%	244,852
May 23, 2025	31.18	31.53	30.97	31.02	31.02	-2.39%	621,131
May 22, 2025	31.45	31.84	31.36	31.78	31.78	1.44%	82,349
May 21, 2025	31.86	31.86	31.23	31.33	31.33	-1.63%	58,641
May 20, 2025	31.53	31.96	31.53	31.85	31.85	1.14%	42,352
May 19, 2025	31.17	31.49	31.17	31.49	31.49	1.29%	52,568
May 16, 2025	30.48	31.09	30.48	31.09	31.09	-	39,512
May 15, 2025	31.09	31.11	30.55	31.09	31.09	0.32%	59,158
May 14, 2025	30.76	31.09	30.61	30.99	30.99	-0.48%	82,542
May 13, 2025	31.34	31.34	30.90	31.14	31.14	-0.16%	105,388
May 12, 2025	30.63	31.19	30.46	31.19	31.19	8.60%	58,016
May 9, 2025	28.77	28.86	28.59	28.72	28.72	0.49%	57,505
May 8, 2025	28.48	28.83	28.24	28.58	28.58	1.38%	40,638
May 7, 2025	28.09	28.30	28.07	28.19	28.19	-0.88%	51,474
May 6, 2025	28.81	29.00	28.21	28.44	28.44	-4.52%	91,122
May 5, 2025	30.22	30.22	29.45	29.79	29.79	0.49%	47,378
May 2, 2025	29.84	29.85	29.39	29.64	29.64	0.30%	172,714
May 1, 2025	29.71	29.71	28.95	29.55	29.55	0.85%	31,878
Apr 30, 2025	28.68	29.32	28.61	29.30	29.30	-2.04%	102,085
Apr 29, 2025	29.75	29.91	29.63	29.91	29.91	2.78%	39,170
Apr 28, 2025	29.19	29.26	28.73	29.10	29.10	-1.12%	55,626
Apr 25, 2025	29.30	29.43	29.15	29.43	29.43	0.44%	30,192
Apr 24, 2025	28.97	29.40	28.97	29.30	29.30	0.55%	40,643
Apr 23, 2025	29.33	29.44	28.75	29.14	29.14	5.77%	53,917
Apr 22, 2025	27.67	27.82	27.37	27.55	27.55	0.55%	229,608
Apr 21, 2025	27.74	27.74	27.05	27.40	27.40	0.15%	168,893
Apr 17, 2025	26.86	27.61	26.86	27.36	27.36	0.11%	184,896
Apr 16, 2025	26.90	27.50	26.90	27.33	27.33	-1.12%	1,965,660