Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.31	44.31	44.05	44.08	-	-1.17%	2,434
Dec 4, 2025	44.43	44.78	44.42	44.60	44.60	-0.51%	88,172
Dec 3, 2025	45.14	45.24	44.57	44.83	44.83	-1.17%	175,222
Dec 2, 2025	45.22	45.81	45.10	45.36	45.36	1.43%	270,017
Dec 1, 2025	44.71	45.23	44.71	44.72	44.72	0.09%	538,635
Nov 28, 2025	44.62	44.93	44.08	44.68	44.68	1.32%	58,400
Nov 26, 2025	43.72	44.33	43.72	44.10	44.10	3.16%	49,987
Nov 25, 2025	42.30	42.79	42.06	42.75	42.75	0.90%	70,650
Nov 24, 2025	41.97	42.54	41.94	42.37	42.37	2.05%	45,994
Nov 21, 2025	41.07	41.62	40.87	41.52	41.52	1.54%	51,648
Nov 20, 2025	41.85	41.95	40.83	40.89	40.89	-1.28%	101,141
Nov 19, 2025	40.97	41.49	40.94	41.42	41.42	-0.17%	57,885
Nov 18, 2025	40.80	41.56	40.64	41.49	41.49	-1.12%	67,792
Nov 17, 2025	42.32	42.50	41.85	41.96	41.96	-2.01%	60,806
Nov 14, 2025	42.46	42.86	42.39	42.82	42.82	-1.18%	53,139
Nov 13, 2025	43.84	43.86	43.33	43.33	43.33	-0.46%	68,812
Nov 12, 2025	43.11	43.67	43.11	43.53	43.53	0.58%	84,507
Nov 11, 2025	43.40	43.40	43.16	43.28	43.28	-1.24%	72,449
Nov 10, 2025	43.19	43.90	43.01	43.83	43.83	2.18%	102,696
Nov 7, 2025	42.42	42.89	42.31	42.89	42.89	0.56%	71,396
Nov 6, 2025	42.33	42.77	42.19	42.65	42.65	1.77%	87,869
Nov 5, 2025	41.65	42.00	41.50	41.91	41.91	0.50%	142,377
Nov 4, 2025	41.46	41.91	41.43	41.70	41.70	-0.55%	65,142
Nov 3, 2025	41.62	42.07	41.53	41.93	41.93	1.16%	41,671
Oct 31, 2025	41.38	41.77	40.95	41.45	41.45	-0.46%	95,804
Oct 30, 2025	40.93	41.79	40.87	41.64	41.64	2.69%	82,209
Oct 29, 2025	40.32	40.72	40.17	40.55	40.55	0.72%	136,724
Oct 28, 2025	39.86	40.39	39.86	40.26	40.26	1.56%	43,785
Oct 27, 2025	39.18	39.64	39.08	39.64	39.64	3.91%	55,664
Oct 24, 2025	37.93	38.38	37.93	38.15	38.15	1.06%	39,658
Oct 23, 2025	37.87	37.87	37.54	37.75	37.75	0.37%	36,691
Oct 22, 2025	37.78	37.84	37.38	37.61	37.61	0.51%	41,802
Oct 21, 2025	37.50	37.59	37.32	37.42	37.42	-0.98%	43,085
Oct 20, 2025	37.52	37.90	37.37	37.79	37.79	0.36%	70,716
Oct 17, 2025	37.45	37.91	37.37	37.65	37.65	-2.10%	82,382
Oct 16, 2025	38.82	39.06	38.26	38.46	38.46	-0.44%	64,442
Oct 15, 2025	38.78	38.92	38.34	38.63	38.63	-0.13%	35,968
Oct 14, 2025	38.19	39.01	38.08	38.68	38.68	-0.44%	49,892
Oct 13, 2025	38.43	39.25	38.41	38.85	38.85	0.23%	61,493
Oct 10, 2025	39.01	39.34	38.68	38.76	38.76	0.05%	26,466
Oct 9, 2025	39.48	39.60	38.74	38.74	38.74	-2.81%	39,256
Oct 8, 2025	40.02	40.15	39.59	39.86	39.86	2.73%	37,568
Oct 7, 2025	39.16	39.23	38.80	38.80	38.80	-1.65%	47,241
Oct 6, 2025	39.62	39.65	39.03	39.45	39.45	-1.77%	74,638
Oct 3, 2025	40.27	40.27	39.72	40.16	40.16	2.08%	38,382
Oct 2, 2025	39.55	39.58	38.85	39.34	39.34	-1.69%	34,426
Oct 1, 2025	39.92	40.09	39.80	40.02	40.02	1.77%	52,237
Sep 30, 2025	38.72	39.32	38.72	39.32	39.32	0.31%	49,712
Sep 29, 2025	39.61	39.61	38.95	39.20	39.20	-0.71%	47,159
Sep 26, 2025	39.12	39.56	39.02	39.48	39.48	2.73%	36,447
Sep 25, 2025	38.37	38.70	38.18	38.43	38.43	-2.51%	74,243
Sep 24, 2025	39.68	39.75	39.21	39.42	39.42	-0.10%	26,370
Sep 23, 2025	39.41	39.70	39.27	39.46	39.46	0.13%	27,654
Sep 22, 2025	39.22	39.54	39.06	39.41	39.41	0.99%	27,992
Sep 19, 2025	38.90	39.02	38.72	39.02	39.02	0.18%	56,071
Sep 18, 2025	38.79	39.12	38.59	38.95	38.95	-0.54%	59,233
Sep 17, 2025	39.03	39.50	38.94	39.16	39.16	0.49%	65,343
Sep 16, 2025	38.84	39.02	38.70	38.97	38.97	-1.54%	45,070
Sep 15, 2025	39.64	39.64	39.35	39.58	39.58	1.64%	33,925
Sep 12, 2025	38.95	38.97	38.80	38.94	38.94	-	51,264
Sep 11, 2025	38.72	39.23	38.68	38.94	38.94	0.65%	70,328
Sep 10, 2025	38.65	38.77	38.60	38.69	38.69	1.04%	33,943
Sep 9, 2025	37.98	38.29	37.93	38.29	38.29	1.00%	65,281
Sep 8, 2025	37.85	38.05	37.82	37.91	37.91	1.69%	35,386
Sep 5, 2025	37.64	37.73	37.03	37.28	37.28	1.14%	53,917
Sep 4, 2025	36.73	37.00	36.70	36.86	36.86	0.22%	40,089
Sep 3, 2025	36.71	36.91	36.62	36.78	36.78	-0.92%	42,716
Sep 2, 2025	36.78	37.18	36.78	37.12	37.12	-1.64%	35,501
Aug 29, 2025	37.55	37.97	37.40	37.74	37.74	1.04%	160,757
Aug 28, 2025	37.42	37.68	37.35	37.35	37.35	-0.03%	47,126
Aug 27, 2025	37.61	37.85	37.20	37.36	37.36	-2.56%	398,610
Aug 26, 2025	37.64	38.42	37.59	38.34	38.34	1.27%	389,103
Aug 25, 2025	37.05	38.30	37.05	37.86	37.86	-1.92%	132,404
Aug 22, 2025	38.51	38.79	38.38	38.60	38.60	3.79%	205,305
Aug 21, 2025	36.94	37.29	36.87	37.19	37.19	-0.24%	214,212
Aug 20, 2025	36.72	37.46	36.52	37.28	37.28	2.59%	1,378,229
Aug 19, 2025	36.56	36.59	36.13	36.34	36.34	-0.23%	822,542
Aug 18, 2025	36.31	36.69	36.02	36.42	36.42	1.91%	38,729
Aug 15, 2025	37.88	37.88	34.97	35.74	35.74	-7.31%	122,401
Aug 14, 2025	38.19	38.60	37.99	38.56	38.56	0.76%	46,952
Aug 13, 2025	39.00	39.00	38.04	38.27	38.27	-0.56%	32,259
Aug 12, 2025	38.33	38.61	38.25	38.49	38.49	2.57%	173,095
Aug 11, 2025	37.48	37.55	37.18	37.52	37.52	-0.50%	32,055
Aug 8, 2025	37.50	37.84	37.10	37.71	37.52	1.10%	72,707
Aug 7, 2025	37.37	37.40	36.96	37.30	37.11	1.41%	31,592
Aug 6, 2025	36.60	36.94	36.50	36.78	36.59	-0.05%	38,153
Aug 5, 2025	36.91	36.97	36.24	36.80	36.61	0.22%	63,077
Aug 4, 2025	36.41	36.95	36.33	36.72	36.53	0.63%	54,989
Aug 1, 2025	36.01	36.49	35.56	36.49	36.30	0.91%	44,710
Jul 31, 2025	35.98	36.23	35.82	36.16	35.97	-1.74%	42,532
Jul 30, 2025	36.75	36.83	36.36	36.80	36.61	-0.30%	44,400
Jul 29, 2025	36.58	37.11	36.37	36.91	36.72	2.47%	68,943
Jul 28, 2025	36.16	36.16	35.82	36.02	35.83	-1.04%	43,685
Jul 25, 2025	36.35	36.58	36.06	36.40	36.21	-0.36%	30,391
Jul 24, 2025	36.74	36.84	36.53	36.53	36.34	0.03%	35,854
Jul 23, 2025	35.97	36.63	35.91	36.52	36.33	1.33%	44,965
Jul 22, 2025	35.88	36.29	35.74	36.04	35.85	-0.50%	41,564
Jul 21, 2025	35.87	36.36	35.85	36.22	36.03	0.95%	21,145
Jul 18, 2025	35.97	36.33	35.88	35.88	35.69	-0.03%	31,594
Jul 17, 2025	35.30	35.92	35.30	35.89	35.70	1.61%	51,670