Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	30.63	30.63	30.58	30.58	-	6.48%	2,630
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
Apr 15, 2025	27.09	27.86	27.09	27.64	27.64	3.52%	3,205,477
Apr 14, 2025	26.04	27.15	25.97	26.70	26.70	5.12%	3,572,251
Apr 11, 2025	24.43	25.58	24.43	25.40	25.40	5.83%	3,887,309
Apr 10, 2025	23.96	24.00	23.48	24.00	24.00	0.08%	128,608
Apr 9, 2025	22.62	24.21	22.28	23.98	23.98	5.87%	176,800
Apr 8, 2025	23.83	24.12	22.65	22.65	22.65	-4.75%	1,115,899
Apr 7, 2025	23.64	24.82	23.58	23.78	23.78	-2.94%	229,985
Apr 4, 2025	24.64	25.06	24.11	24.50	24.50	-7.20%	158,859
Apr 3, 2025	26.97	27.05	26.14	26.40	26.40	-11.50%	723,313
Apr 2, 2025	29.33	30.10	29.33	29.83	29.83	1.12%	193,392
Apr 1, 2025	29.73	29.73	29.33	29.50	29.50	-1.07%	192,184
Mar 31, 2025	29.27	29.82	29.03	29.82	29.82	0.07%	58,405
Mar 28, 2025	31.54	31.54	29.50	29.80	29.80	-3.12%	33,697
Mar 27, 2025	30.51	30.78	30.33	30.76	30.19	-0.59%	73,898
Mar 26, 2025	30.58	31.00	30.50	30.94	30.37	-0.57%	36,468
Mar 25, 2025	30.85	31.35	30.75	31.12	30.55	2.10%	91,906
Mar 24, 2025	30.58	30.60	30.24	30.48	29.92	1.80%	44,945
Mar 21, 2025	29.84	30.48	29.62	29.94	29.39	-0.99%	27,158
Mar 20, 2025	30.30	30.84	30.06	30.24	29.68	-2.39%	35,639
Mar 19, 2025	30.87	31.19	30.73	30.98	30.41	-1.34%	38,442
Mar 18, 2025	31.09	31.74	31.03	31.40	30.82	2.85%	87,408
Mar 17, 2025	30.29	30.82	30.03	30.53	29.97	-0.68%	42,689
Mar 14, 2025	30.60	30.87	30.39	30.74	30.17	2.06%	32,620
Mar 13, 2025	30.47	30.47	29.93	30.12	29.56	-0.43%	34,276
Mar 12, 2025	30.04	30.56	29.99	30.25	29.69	2.23%	105,876
Mar 11, 2025	29.62	29.78	29.13	29.59	29.04	-2.02%	51,852
Mar 10, 2025	30.61	30.85	30.03	30.20	29.64	-5.57%	149,708
Mar 7, 2025	31.80	31.98	31.09	31.98	31.39	-0.47%	63,767
Mar 6, 2025	31.80	32.29	31.46	32.13	31.54	-	93,907
Mar 5, 2025	32.15	32.47	31.98	32.13	31.54	1.16%	88,482
Mar 4, 2025	31.90	32.35	31.70	31.76	31.17	-0.19%	36,199
Mar 3, 2025	32.42	32.47	31.82	31.82	31.23	-0.31%	82,719