Skip to main content
Standard Chartered PLC (SCBFF)
OTCMKTS · Delayed Price · Currency is USD
21.80
-0.57 (-2.54%)
At close: Dec 5, 2025

Standard Chartered Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0722.0721.5721.8021.80-2.54%2,951
Dec 4, 202521.8422.4021.5222.3622.36-0.05%5,213
Dec 3, 202522.2822.3822.0622.3822.38-0.97%22,039
Dec 2, 202522.4722.6022.4622.6022.601.49%1,460
Dec 1, 202522.6122.6121.7922.2622.261.25%7,884
Nov 28, 202521.9921.9921.9921.9921.990.22%1,048
Nov 26, 202521.9121.9621.5321.9421.944.30%4,860
Nov 25, 202521.0021.4320.8821.0421.040.22%205,412
Nov 24, 202521.0921.1520.4620.9920.992.81%1,615
Nov 21, 202519.8720.5319.8720.4220.42-0.23%2,156
Nov 20, 202520.7520.7520.1220.4620.462.96%3,548
Nov 19, 202520.4320.4519.8719.8819.88-0.07%3,772
Nov 18, 202520.3120.7319.8919.8919.89-3.87%5,726
Nov 17, 202521.0621.0620.6920.6920.69-2.53%3,533
Nov 14, 202521.1021.2320.9821.2321.230.59%1,680
Nov 13, 202521.7621.8921.1021.1021.100.20%3,267
Nov 12, 202521.1221.7720.7921.0621.06-0.06%2,245
Nov 11, 202521.5521.7021.0721.0721.07-2.35%13,468
Nov 10, 202521.2021.6721.0321.5821.581.57%54,359
Nov 7, 202520.8221.2520.8221.2521.25-0.30%2,219
Nov 6, 202521.0021.3121.0021.3121.312.57%997
Nov 5, 202520.6320.8220.6320.7820.780.14%1,884
Nov 4, 202520.8020.8020.7520.7520.752.63%3,810
Nov 3, 202520.6520.7520.2120.2120.21-1.10%11,155
Oct 31, 202520.6420.6420.3720.4420.440.02%28,481
Oct 30, 202520.2020.5019.9920.4320.433.98%7,881
Oct 29, 202519.9620.0619.5519.6519.651.53%6,081
Oct 28, 202519.2819.8819.2819.3519.351.59%22,850
Oct 27, 202519.6119.6519.0519.0519.053.45%4,317
Oct 24, 202518.3918.9518.3618.4218.420.16%2,921
Oct 23, 202518.7818.8618.3918.3918.39-0.08%3,215
Oct 22, 202518.8318.9018.3618.4018.40-1.44%754
Oct 21, 202518.6718.7118.0318.6718.670.85%8,135
Oct 20, 202518.6118.6118.5118.5118.51-0.80%2,111
Oct 17, 202518.5718.7318.2118.6618.66-3.44%2,949
Oct 16, 202519.1819.3318.8819.3319.333.34%1,893
Oct 15, 202518.8319.2618.7018.7018.70-2.75%1,753
Oct 14, 202518.9219.2318.9219.2319.23-1.21%1,039
Oct 13, 202519.2819.4618.9019.4619.461.33%1,326
Oct 10, 202519.4119.6019.2119.2119.21-0.27%3,388
Oct 9, 202519.2119.6519.2119.2619.26-2.85%2,201
Oct 8, 202519.9119.9119.5619.8319.831.93%2,627
Oct 7, 202519.4819.7019.4519.4519.45-0.08%2,978
Oct 6, 202519.4819.5719.4719.4719.47-1.72%1,367
Oct 3, 202519.8119.8119.4419.8119.814.24%1,265
Oct 2, 202519.1219.5519.0019.0019.00-3.11%1,163
Oct 1, 202519.8019.8019.4219.6119.610.88%5,103
Sep 30, 202519.4419.4419.4419.4419.44-0.13%24,915
Sep 29, 202519.8819.8819.1519.4619.46-0.91%2,413
Sep 26, 202519.0519.6419.0519.6419.644.55%4,500
Sep 25, 202519.1519.1718.7918.7918.79-2.49%1,369
Sep 24, 202519.1919.8019.1919.2719.27-1.05%2,656
Sep 23, 202519.1719.9119.1719.4719.471.46%2,243
Sep 22, 202519.5519.8019.1919.1919.19-1.67%1,735
Sep 19, 202519.7619.7619.0319.5219.520.46%5,361
Sep 18, 202519.1319.4319.1319.4319.430.09%4,723
Sep 17, 202519.4119.4118.9919.4119.41-0.76%2,926
Sep 16, 202519.5019.5619.4619.5619.56-0.13%18,521
Sep 15, 202520.0120.0119.5819.5819.581.61%3,617
Sep 12, 202519.3019.5118.8819.2719.270.02%70,799
Sep 11, 202518.8919.4218.8919.2719.270.30%525,500
Sep 10, 202519.3019.3019.0119.2119.21-0.76%2,104
Sep 9, 202518.9519.3618.6819.3619.362.76%2,387
Sep 8, 202518.8618.8618.4418.8418.842.36%14,687
Sep 5, 202518.5918.5918.2718.4118.412.84%3,294
Sep 4, 202518.3418.3417.9017.9017.90-3.03%720
Sep 3, 202518.4118.4617.9718.4618.46-0.08%1,540
Sep 2, 202518.0018.4718.0018.4718.47-1.73%3,639
Aug 29, 202518.8018.8018.8018.8018.800.18%1,313
Aug 28, 202518.7119.0418.0418.7718.770.20%1,376
Aug 27, 202518.7318.7318.7318.7318.73-0.82%1,891
Aug 26, 202518.9118.9118.3718.8818.881.63%2,614
Aug 25, 202518.6819.4318.5818.5818.58-3.73%3,207
Aug 22, 202518.7519.3018.7519.3019.304.68%2,040
Aug 21, 202518.3418.4418.3418.4418.442.73%470,096
Aug 20, 202518.2718.3817.9517.9517.950.58%1,544
Aug 19, 202518.5018.5017.8517.8517.852.03%1,662
Aug 18, 202518.1118.1817.4917.4917.490.58%27,525
Aug 15, 202518.7418.7417.3917.3917.39-5.54%27,220
Aug 14, 202519.1119.1818.4118.4118.41-3.86%26,204
Aug 13, 202519.2319.2318.6919.1519.15-0.59%1,910
Aug 12, 202519.2419.2619.0119.2619.261.93%2,173
Aug 11, 202518.8518.9018.7318.9018.901.14%1,615
Aug 8, 202518.3818.6918.0118.6918.693.58%4,203
Aug 7, 202517.9018.3817.9018.0418.04-1.90%2,700
Aug 6, 202518.3818.3918.0518.3918.39-0.12%5,946
Aug 5, 202518.2318.4118.1818.4118.411.24%2,376
Aug 4, 202518.3118.3618.1518.1918.190.22%3,149
Aug 1, 202517.8018.2317.7918.1518.152.13%5,062
Jul 31, 202517.9817.9817.7717.7717.77-2.89%1,146
Jul 30, 202518.2018.3018.2018.3018.300.26%1,488
Jul 29, 202518.0018.2518.0018.2518.251.67%9,504
Jul 28, 202518.0918.0917.8217.9517.951.70%3,027
Jul 25, 202518.1218.1717.6517.6517.65-3.70%1,182
Jul 24, 202518.3818.3818.0118.3318.331.43%1,146
Jul 23, 202518.0318.0718.0318.0718.070.18%2,634
Jul 22, 202517.9818.0417.9818.0418.04-0.34%1,911
Jul 21, 202518.0818.1218.0818.1018.10-0.04%8,083
Jul 18, 202518.0018.1117.9418.1118.114.47%6,261
Jul 17, 202517.7017.7817.3317.3317.33-1.11%1,862