Canada markets closed

Standard Chartered PLC (SCBFY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.64+0.23 (+1.39%)
At close: 03:49PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.6116.6616.4716.6416.6415,900
Apr 18, 202416.3916.5416.3216.4116.4134,900
Apr 17, 202416.4516.4816.0316.0616.062,340,100
Apr 16, 202416.4916.4916.0316.0616.0668,600
Apr 15, 202416.9417.0116.6216.6216.6219,100
Apr 12, 202416.8816.9116.6316.6516.6526,400
Apr 11, 202416.7716.9916.6916.9316.9340,600
Apr 10, 202417.0617.4617.0617.2117.2140,500
Apr 09, 202417.4317.5817.2317.2717.2739,600
Apr 08, 202417.9717.9717.8217.9517.9520,600
Apr 05, 202418.0418.0817.7617.8417.8429,000
Apr 04, 202418.0818.2917.8317.9317.9317,700
Apr 03, 202417.5417.8917.5317.8917.8928,500
Apr 02, 202417.0617.3217.0017.2217.2215,600
Apr 01, 202417.6517.6516.9617.0617.0630,800
Mar 28, 202417.1817.3517.0817.2217.2218,600
Mar 27, 202417.3217.5017.2017.3117.31114,600
Mar 26, 202417.6417.8617.5317.8317.8338,300
Mar 25, 202417.2217.4017.0717.2417.24107,800
Mar 22, 202417.2417.2417.0717.0717.0736,600
Mar 21, 202417.5917.5917.1817.2317.2335,900
Mar 20, 202416.6117.0616.6117.0617.0645,600
Mar 19, 202416.8816.9216.8116.8516.8547,400
Mar 18, 202416.7116.7316.6216.6616.6636,000
Mar 15, 202416.8417.0716.7816.8916.8929,200
Mar 14, 202416.9216.9316.5516.7716.77142,200
Mar 13, 202417.0617.2217.0017.0017.0093,000
Mar 12, 202417.3517.4717.2517.3017.3026,900
Mar 11, 202417.1117.2817.0717.2817.28317,900
Mar 08, 202417.1917.2016.8216.9816.98113,000
Mar 08, 20240.42 Dividend
Mar 07, 202417.5217.6517.4217.5517.1349,000
Mar 06, 202417.5217.5417.3117.3916.9728,900
Mar 05, 202417.3118.1417.3117.7817.3557,800
Mar 04, 202417.2817.5417.2717.3816.9644,900
Mar 01, 202417.5117.6617.2617.5017.0820,400
Feb 29, 202416.8117.0516.8116.8616.4632,900
Feb 28, 202416.3016.5016.2816.3315.9414,200
Feb 27, 202416.2316.4916.1816.2615.8728,600
Feb 26, 202416.8316.8316.1016.1115.7348,300
Feb 23, 202416.6216.6216.0116.0115.6374,100
Feb 22, 202415.1015.4415.0915.3214.9579,700
Feb 21, 202415.0115.2614.9615.0914.7351,200
Feb 20, 202415.1415.3415.0715.0714.7194,800
Feb 16, 202414.9215.2114.8414.9014.5485,700
Feb 15, 202414.5414.6414.5114.6014.2560,600
Feb 14, 202414.4714.5114.3614.4114.0742,600
Feb 13, 202414.4414.5514.3514.4514.1048,100
Feb 12, 202414.5814.6914.5014.6714.3264,000
Feb 09, 202414.5714.6114.4114.4914.1575,400
Feb 08, 202414.7214.7214.4814.6214.2752,800
Feb 07, 202415.0815.0814.9214.9714.6170,600
Feb 06, 202415.2715.2714.9915.0714.7173,300
Feb 05, 202414.8915.0614.7514.8714.5195,000
Feb 02, 202415.1115.1514.9715.0114.6521,200
Feb 01, 202415.2015.3415.0215.3114.9419,400
Jan 31, 202415.2515.2915.0515.1514.7935,500
Jan 30, 202415.3015.3815.2315.2614.8927,900
Jan 29, 202415.3115.3615.2115.3314.9655,100
Jan 26, 202415.7415.7415.2815.3614.9944,200
Jan 25, 202415.1415.2014.9315.0914.7334,200
Jan 24, 202415.5315.6815.4515.5015.13112,700
Jan 23, 202415.3015.4715.2715.3614.99109,000
Jan 22, 202414.8514.9014.6914.8214.4773,200
Jan 19, 202414.5914.8214.5114.7614.4137,600
Jan 18, 202414.6314.8514.6314.7714.42113,800
Jan 17, 202414.6314.7514.4914.6314.2868,900
Jan 16, 202415.1615.1814.9314.9414.5839,300
Jan 12, 202415.9415.9815.7215.7715.3929,300
Jan 11, 202416.1116.1115.6315.6715.2925,900
Jan 10, 202416.1716.3615.9616.1515.7614,600
Jan 09, 202416.4116.4116.1616.2815.9026,900
Jan 08, 202416.6616.9316.5516.8516.4528,500
Jan 05, 202416.3416.8416.3416.8416.4460,400
Jan 04, 202416.5016.7216.4016.7016.3020,800
Jan 03, 202416.3816.6416.3616.4316.0434,200
Jan 02, 202416.7016.8416.5716.7116.3117,200
Dec 29, 202317.1017.1416.8716.9216.5231,600
Dec 28, 202316.8916.9316.6816.7616.3626,600
Dec 27, 202317.1917.1916.8916.9216.5217,000
Dec 26, 202316.6416.9816.5316.9716.5624,600
Dec 22, 202316.5417.3016.5416.7016.3013,100
Dec 21, 202316.6616.8616.5416.6816.2865,700
Dec 20, 202316.7317.0816.7016.7816.38101,600
Dec 19, 202316.9317.0716.8617.0716.6620,300
Dec 18, 202316.4216.5816.3916.4016.0133,300
Dec 15, 202316.6916.6916.3116.5016.1168,500
Dec 14, 202316.7416.9316.6616.8716.4722,500
Dec 13, 202316.0216.3915.9016.3916.00337,200
Dec 12, 202316.2416.3716.1716.2115.8259,800
Dec 11, 202316.6416.6416.4016.4016.0140,600
Dec 08, 202316.7116.8716.6716.7516.3523,600
Dec 07, 202316.4816.7116.4016.5616.1740,800
Dec 06, 202316.7816.9516.7116.8116.4117,200
Dec 05, 202316.5716.6216.4116.4816.0936,500
Dec 04, 202316.6416.7116.5916.7016.3046,200
Dec 01, 202316.7716.9616.6216.9516.5435,800
Nov 30, 202316.6716.9116.6216.9116.5135,900
Nov 29, 202316.5016.5816.4016.5716.1789,600
Nov 28, 202316.8617.1516.8516.8516.4531,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...