Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Standard Chartered Plc ADR (OP: SCBFY )

16.09 +0.04 (+0.25%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 16.36 16.49 16.03 16.06 68,646 -0.56(-3.40%)
Apr 15, 2024 16.83 17.01 16.62 16.62 19,079 -0.03(-0.18%)
Apr 12, 2024 16.88 16.91 16.62 16.65 26,375 -0.29(-1.68%)
Apr 11, 2024 16.77 16.98 16.69 16.93 40,633 -0.28(-1.61%)
Apr 10, 2024 17.32 17.46 17.06 17.21 40,538 -0.06(-0.36%)
Apr 09, 2024 17.43 17.58 17.23 17.27 39,594 -0.67(-3.74%)
Apr 08, 2024 17.97 17.97 17.82 17.95 20,569 +0.11(+0.59%)
Apr 05, 2024 18.04 18.08 17.76 17.84 28,958 -0.09(-0.50%)
Apr 04, 2024 18.29 18.29 17.83 17.93 17,712 +0.04(+0.22%)
Apr 03, 2024 17.54 17.89 17.53 17.89 28,505 +0.67(+3.89%)
Apr 02, 2024 17.05 17.32 17.00 17.22 15,639 +0.16(+0.94%)
Apr 01, 2024 17.65 17.65 16.96 17.06 30,792 -0.16(-0.93%)
Mar 28, 2024 17.18 17.35 17.09 17.22 18,581 -0.09(-0.52%)
Mar 27, 2024 17.32 17.50 17.20 17.31 114,613 -0.52(-2.92%)
Mar 26, 2024 17.60 17.86 17.53 17.83 38,318 +0.59(+3.45%)
Mar 25, 2024 17.22 17.40 17.07 17.23 107,775 +0.16(+0.97%)
Mar 22, 2024 17.24 17.24 17.07 17.07 36,577 -0.16(-0.90%)
Mar 21, 2024 17.59 17.59 17.18 17.23 35,856 +0.17(+0.97%)
Mar 20, 2024 16.61 17.06 16.61 17.06 45,591 +0.21(+1.25%)
Mar 19, 2024 16.88 16.91 16.81 16.85 47,444 +0.19(+1.14%)
Mar 18, 2024 16.71 16.73 16.62 16.66 35,982 -0.23(-1.36%)
Mar 15, 2024 16.84 17.07 16.78 16.89 29,201 +0.12(+0.72%)
Mar 14, 2024 16.92 16.93 16.55 16.77 142,192 -0.23(-1.35%)
Mar 13, 2024 17.06 17.22 17.00 17.00 93,041 -0.30(-1.73%)
Mar 12, 2024 17.36 17.47 17.25 17.30 29,207 +0.02(+0.12%)
Mar 11, 2024 17.08 17.28 17.07 17.28 317,894 +0.30(+1.77%)
Mar 08, 2024 17.19 17.20 16.82 16.98 112,989 -0.57(-3.25%)
Mar 07, 2024 17.52 17.65 17.42 17.55 48,952 +0.16(+0.92%)
Mar 06, 2024 17.52 17.54 17.31 17.39 28,873 -0.39(-2.19%)
Mar 05, 2024 17.31 18.14 17.31 17.78 57,771 +0.40(+2.30%)
Mar 04, 2024 17.28 17.54 17.27 17.38 44,926 -0.12(-0.69%)
Mar 01, 2024 17.42 17.66 17.26 17.50 20,424 +0.64(+3.80%)
Feb 29, 2024 16.84 17.05 16.81 16.86 32,906 +0.53(+3.25%)
Feb 28, 2024 16.30 16.50 16.28 16.33 14,208 +0.07(+0.41%)
Feb 27, 2024 16.23 16.49 16.18 16.26 28,580 +0.15(+0.94%)
Feb 26, 2024 16.83 16.83 16.10 16.11 48,317 +0.10(+0.64%)
Feb 23, 2024 16.62 16.62 16.01 16.01 74,076 +0.69(+4.50%)
Feb 22, 2024 15.10 15.44 15.09 15.32 79,739 +0.23(+1.52%)
Feb 21, 2024 14.97 15.26 14.96 15.09 51,156 +0.02(+0.13%)
Feb 20, 2024 15.14 15.34 15.07 15.07 94,844 +0.17(+1.14%)
Feb 16, 2024 14.92 15.21 14.84 14.90 85,701 +0.30(+2.05%)
Feb 15, 2024 14.54 14.64 14.51 14.60 60,607 +0.19(+1.29%)
Feb 14, 2024 14.47 14.51 14.36 14.41 42,605 -0.04(-0.25%)
Feb 13, 2024 14.44 14.55 14.35 14.45 48,102 -0.22(-1.50%)
Feb 12, 2024 14.59 14.69 14.50 14.67 64,016 +0.18(+1.21%)
Feb 09, 2024 14.57 14.62 14.41 14.49 75,352 -0.12(-0.85%)
Feb 08, 2024 14.72 14.72 14.48 14.62 52,835 -0.35(-2.34%)
Feb 07, 2024 15.08 15.08 14.92 14.97 70,642 -0.10(-0.66%)
Feb 06, 2024 15.27 15.27 14.99 15.07 73,328 +0.20(+1.34%)
Feb 05, 2024 14.84 15.06 14.75 14.87 94,962 -0.14(-0.93%)
Feb 02, 2024 15.11 15.15 14.97 15.01 21,185 -0.30(-1.96%)
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.