Standard Chartered Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	46.39	46.63	45.04	45.90	45.90	-1.52%	183,025
Mar 4, 2026	46.03	46.75	45.94	46.61	46.61	1.48%	76,792
Mar 3, 2026	44.79	46.09	44.54	45.93	45.93	-2.73%	119,612
Mar 2, 2026	46.58	47.40	46.54	47.22	47.22	-5.39%	96,935
Feb 27, 2026	50.40	50.48	49.57	49.91	49.91	-1.36%	148,013
Feb 26, 2026	50.88	50.88	50.03	50.60	50.60	1.10%	138,604
Feb 25, 2026	49.52	50.29	49.19	50.05	50.05	1.54%	56,472
Feb 24, 2026	48.30	49.49	48.18	49.29	49.29	-3.11%	96,379
Feb 23, 2026	50.32	50.87	49.39	50.87	50.87	2.83%	326,427
Feb 20, 2026	49.61	49.61	48.85	49.47	49.47	1.60%	73,580
Feb 19, 2026	48.40	48.95	48.34	48.69	48.69	-2.19%	772,097
Feb 18, 2026	49.30	49.99	49.30	49.78	49.78	2.36%	997,505
Feb 17, 2026	47.65	48.85	47.63	48.63	48.63	2.06%	126,535
Feb 13, 2026	46.81	47.65	46.54	47.65	47.65	-0.23%	126,207
Feb 12, 2026	49.50	49.62	47.45	47.76	47.76	-5.18%	113,942
Feb 11, 2026	49.80	50.48	49.44	50.37	50.37	1.37%	123,207
Feb 10, 2026	49.86	49.95	49.44	49.69	49.69	-5.85%	172,046
Feb 9, 2026	51.44	52.83	51.11	52.78	52.78	0.29%	140,178
Feb 6, 2026	51.90	52.70	51.56	52.63	52.63	4.16%	411,201
Feb 5, 2026	51.14	51.29	50.36	50.53	50.53	-2.05%	400,142
Feb 4, 2026	52.03	52.48	51.10	51.59	51.59	-1.04%	391,927
Feb 3, 2026	52.00	52.41	51.57	52.13	52.13	-1.59%	262,125
Feb 2, 2026	52.26	53.20	52.11	52.97	52.97	1.67%	313,122
Jan 30, 2026	51.80	52.14	51.41	52.10	52.10	0.62%	679,340
Jan 29, 2026	52.04	52.10	50.75	51.78	51.78	0.90%	151,950
Jan 28, 2026	51.38	51.70	51.09	51.32	51.32	-0.83%	86,660
Jan 27, 2026	49.97	51.82	49.97	51.75	51.75	2.17%	29,973
Jan 26, 2026	50.58	50.87	50.50	50.65	50.65	0.14%	57,425
Jan 23, 2026	50.23	50.59	50.10	50.58	50.58	-0.22%	65,315
Jan 22, 2026	50.67	50.79	50.36	50.69	50.69	1.00%	103,065
Jan 21, 2026	49.77	50.38	49.43	50.19	50.19	1.01%	86,694
Jan 20, 2026	50.68	50.68	49.69	49.69	49.69	-2.36%	113,027
Jan 16, 2026	50.25	51.11	50.23	50.89	50.89	2.39%	174,446
Jan 15, 2026	50.59	50.59	49.41	49.70	49.70	-0.80%	103,228
Jan 14, 2026	50.29	50.29	49.66	50.10	50.10	0.80%	111,432
Jan 13, 2026	49.43	49.82	49.27	49.70	49.70	0.02%	180,671
Jan 12, 2026	49.24	49.86	49.14	49.69	49.69	2.37%	388,480
Jan 9, 2026	48.54	48.87	48.27	48.54	48.54	-1.94%	502,222
Jan 8, 2026	48.83	49.52	48.50	49.50	49.50	1.75%	588,771
Jan 7, 2026	48.79	49.07	48.39	48.65	48.65	-2.39%	110,673
Jan 6, 2026	50.60	50.85	49.76	49.84	49.84	-1.83%	88,266
Jan 5, 2026	50.36	50.95	50.36	50.77	50.77	0.40%	95,451
Jan 2, 2026	50.42	50.57	50.10	50.57	50.57	2.24%	100,189
Dec 31, 2025	49.67	50.59	49.43	49.46	49.46	-0.92%	20,774
Dec 30, 2025	50.49	50.49	49.82	49.92	49.92	1.01%	68,206
Dec 29, 2025	48.71	49.50	48.71	49.42	49.42	-0.38%	31,139
Dec 26, 2025	49.12	49.97	49.12	49.61	49.61	0.12%	36,456
Dec 24, 2025	47.70	49.99	47.70	49.55	49.55	0.41%	58,023
Dec 23, 2025	48.82	49.35	48.82	49.35	49.35	1.08%	45,680
Dec 22, 2025	48.28	48.90	48.28	48.83	48.83	1.66%	57,584
Dec 19, 2025	48.16	48.38	48.03	48.03	48.03	0.46%	139,243
Dec 18, 2025	47.59	47.98	47.40	47.81	47.81	0.50%	184,856
Dec 17, 2025	48.04	48.09	47.38	47.57	47.57	-0.31%	236,559
Dec 16, 2025	47.41	48.02	47.03	47.72	47.72	0.55%	263,525
Dec 15, 2025	47.71	47.82	47.12	47.46	47.46	1.15%	124,465
Dec 12, 2025	47.02	47.16	46.53	46.92	46.92	0.47%	199,550
Dec 11, 2025	46.56	46.98	46.28	46.70	46.70	1.15%	179,456
Dec 10, 2025	45.38	46.17	45.38	46.17	46.17	3.75%	137,516
Dec 9, 2025	44.67	44.72	44.46	44.50	44.50	0.33%	44,748
Dec 8, 2025	44.19	44.44	44.11	44.36	44.36	0.88%	75,916
Dec 5, 2025	44.31	44.31	43.86	43.97	43.97	-1.41%	41,779
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