Standard Chartered PLC (SCBFY)
OTCMKTS
· Delayed Price · Currency is USD
48.37
+0.22 (0.46%)
Apr 28, 2026, 3:59 PM EST
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.95 | 48.47 | 47.78 | 48.37 | 48.37 | 0.46% | 57,612 |
| Apr 27, 2026 | 47.98 | 48.24 | 47.69 | 48.15 | 48.15 | 1.27% | 85,236 |
| Apr 24, 2026 | 47.46 | 47.71 | 47.09 | 47.55 | 47.55 | 0.03% | 191,870 |
| Apr 23, 2026 | 47.58 | 48.07 | 47.06 | 47.53 | 47.53 | -1.93% | 75,130 |
| Apr 22, 2026 | 49.08 | 49.08 | 48.28 | 48.47 | 48.47 | -0.97% | 55,439 |
| Apr 21, 2026 | 49.83 | 49.86 | 48.74 | 48.94 | 48.94 | -1.27% | 134,332 |
| Apr 20, 2026 | 49.57 | 49.60 | 48.84 | 49.57 | 49.57 | -0.22% | 116,563 |
| Apr 17, 2026 | 49.89 | 50.44 | 49.56 | 49.68 | 49.68 | 2.79% | 51,284 |
| Apr 16, 2026 | 48.80 | 48.80 | 48.17 | 48.33 | 48.33 | -0.86% | 55,805 |
| Apr 15, 2026 | 48.40 | 49.02 | 48.35 | 48.75 | 48.75 | 1.14% | 43,738 |
| Apr 14, 2026 | 47.99 | 48.39 | 47.80 | 48.20 | 48.20 | 2.16% | 49,215 |
| Apr 13, 2026 | 45.93 | 47.18 | 45.89 | 47.18 | 47.18 | 0.72% | 736,966 |
| Apr 10, 2026 | 47.27 | 47.27 | 46.60 | 46.85 | 46.85 | 1.05% | 39,712 |
| Apr 9, 2026 | 45.69 | 46.40 | 45.35 | 46.36 | 46.36 | -1.02% | 53,671 |
| Apr 8, 2026 | 47.29 | 47.31 | 46.24 | 46.84 | 46.84 | 10.63% | 76,824 |
| Apr 7, 2026 | 42.05 | 42.42 | 41.51 | 42.34 | 42.34 | -0.42% | 722,553 |
| Apr 6, 2026 | 42.33 | 43.04 | 42.13 | 42.52 | 42.52 | 0.47% | 192,155 |
| Apr 2, 2026 | 41.65 | 42.85 | 41.64 | 42.32 | 42.32 | -2.56% | 173,045 |
| Apr 1, 2026 | 43.35 | 43.65 | 43.08 | 43.43 | 43.43 | 3.38% | 78,459 |
| Mar 31, 2026 | 41.84 | 42.32 | 41.24 | 42.01 | 42.01 | 3.25% | 157,744 |
| Mar 30, 2026 | 40.99 | 41.15 | 40.45 | 40.69 | 40.69 | -0.64% | 120,544 |
| Mar 27, 2026 | 41.14 | 41.60 | 40.80 | 40.95 | 40.95 | -1.80% | 95,045 |
| Mar 26, 2026 | 42.13 | 42.39 | 41.49 | 41.70 | 41.70 | -3.67% | 79,251 |
| Mar 25, 2026 | 44.05 | 44.05 | 43.23 | 43.29 | 43.29 | 2.16% | 97,700 |
| Mar 24, 2026 | 41.69 | 42.80 | 41.62 | 42.37 | 42.37 | -1.10% | 93,441 |
| Mar 23, 2026 | 42.12 | 43.19 | 41.68 | 42.84 | 42.84 | 6.12% | 270,020 |
| Mar 20, 2026 | 41.35 | 41.75 | 40.19 | 40.37 | 40.37 | -4.49% | 171,949 |
| Mar 19, 2026 | 40.97 | 43.17 | 40.92 | 42.27 | 41.36 | -2.42% | 174,855 |
| Mar 18, 2026 | 43.63 | 44.11 | 43.11 | 43.32 | 42.39 | 0.30% | 57,844 |
| Mar 17, 2026 | 43.04 | 43.31 | 42.99 | 43.19 | 42.26 | 2.83% | 571,495 |
| Mar 16, 2026 | 41.57 | 42.22 | 41.44 | 42.00 | 41.10 | 1.50% | 134,623 |
| Mar 13, 2026 | 41.99 | 42.32 | 41.20 | 41.38 | 40.49 | -3.81% | 126,715 |
| Mar 12, 2026 | 43.02 | 43.33 | 42.60 | 43.02 | 42.09 | -4.68% | 795,536 |
| Mar 11, 2026 | 45.06 | 45.23 | 44.62 | 45.13 | 44.16 | -0.94% | 77,773 |
| Mar 10, 2026 | 45.98 | 46.26 | 45.35 | 45.56 | 44.58 | 1.45% | 108,927 |
| Mar 9, 2026 | 42.89 | 45.05 | 42.89 | 44.91 | 43.94 | 0.13% | 121,239 |
| Mar 6, 2026 | 44.48 | 44.99 | 44.20 | 44.85 | 43.88 | -2.29% | 100,320 |
| Mar 5, 2026 | 46.39 | 46.63 | 45.04 | 45.90 | 44.91 | -1.52% | 183,025 |
| Mar 4, 2026 | 46.03 | 46.75 | 45.94 | 46.61 | 45.61 | 1.48% | 76,792 |
| Mar 3, 2026 | 44.79 | 46.09 | 44.54 | 45.93 | 44.94 | -2.73% | 119,612 |
| Mar 2, 2026 | 46.58 | 47.40 | 46.54 | 47.22 | 46.20 | -5.39% | 96,935 |
| Feb 27, 2026 | 50.40 | 50.48 | 49.57 | 49.91 | 48.84 | -1.36% | 148,013 |
| Feb 26, 2026 | 50.88 | 50.88 | 50.03 | 50.60 | 49.51 | 1.10% | 138,604 |
| Feb 25, 2026 | 49.52 | 50.29 | 49.19 | 50.05 | 48.97 | 1.54% | 56,472 |
| Feb 24, 2026 | 48.30 | 49.49 | 48.18 | 49.29 | 48.23 | -3.11% | 96,379 |
| Feb 23, 2026 | 50.32 | 50.87 | 49.39 | 50.87 | 49.77 | 2.83% | 326,427 |
| Feb 20, 2026 | 49.61 | 49.61 | 48.85 | 49.47 | 48.40 | 1.60% | 73,580 |
| Feb 19, 2026 | 48.40 | 48.95 | 48.34 | 48.69 | 47.64 | -2.19% | 772,097 |
| Feb 18, 2026 | 49.30 | 49.99 | 49.30 | 49.78 | 48.71 | 2.36% | 997,505 |
| Feb 17, 2026 | 47.65 | 48.85 | 47.63 | 48.63 | 47.58 | 2.06% | 126,535 |
| Feb 13, 2026 | 46.81 | 47.65 | 46.54 | 47.65 | 46.62 | -0.23% | 126,207 |
| Feb 12, 2026 | 49.50 | 49.62 | 47.45 | 47.76 | 46.73 | -5.18% | 113,942 |
| Feb 11, 2026 | 49.80 | 50.48 | 49.44 | 50.37 | 49.29 | 1.37% | 123,207 |
| Feb 10, 2026 | 49.86 | 49.95 | 49.44 | 49.69 | 48.62 | -5.85% | 172,046 |
| Feb 9, 2026 | 51.44 | 52.83 | 51.11 | 52.78 | 51.64 | 0.29% | 140,178 |
| Feb 6, 2026 | 51.90 | 52.70 | 51.56 | 52.63 | 51.50 | 4.16% | 411,201 |
| Feb 5, 2026 | 51.14 | 51.29 | 50.36 | 50.53 | 49.44 | -2.05% | 400,142 |
| Feb 4, 2026 | 52.03 | 52.48 | 51.10 | 51.59 | 50.48 | -1.04% | 391,927 |
| Feb 3, 2026 | 52.00 | 52.41 | 51.57 | 52.13 | 51.01 | -1.59% | 262,125 |
| Feb 2, 2026 | 52.26 | 53.20 | 52.11 | 52.97 | 51.83 | 1.67% | 313,122 |
| Jan 30, 2026 | 51.80 | 52.14 | 51.41 | 52.10 | 50.98 | 0.62% | 679,340 |
| Jan 29, 2026 | 52.04 | 52.10 | 50.75 | 51.78 | 50.67 | 0.90% | 151,950 |
| Jan 28, 2026 | 51.38 | 51.70 | 51.09 | 51.32 | 50.22 | -0.83% | 86,660 |
| Jan 27, 2026 | 49.97 | 51.82 | 49.97 | 51.75 | 50.64 | 2.17% | 29,973 |
| Jan 26, 2026 | 50.58 | 50.87 | 50.50 | 50.65 | 49.56 | 0.14% | 57,425 |
| Jan 23, 2026 | 50.23 | 50.59 | 50.10 | 50.58 | 49.49 | -0.22% | 65,315 |
| Jan 22, 2026 | 50.67 | 50.79 | 50.36 | 50.69 | 49.60 | 1.00% | 103,065 |
| Jan 21, 2026 | 49.77 | 50.38 | 49.43 | 50.19 | 49.11 | 1.01% | 86,694 |
| Jan 20, 2026 | 50.68 | 50.68 | 49.69 | 49.69 | 48.62 | -2.36% | 113,027 |
| Jan 16, 2026 | 50.25 | 51.11 | 50.23 | 50.89 | 49.79 | 2.39% | 174,446 |
| Jan 15, 2026 | 50.59 | 50.59 | 49.41 | 49.70 | 48.63 | -0.80% | 103,228 |
| Jan 14, 2026 | 50.29 | 50.29 | 49.66 | 50.10 | 49.02 | 0.80% | 111,432 |
| Jan 13, 2026 | 49.43 | 49.82 | 49.27 | 49.70 | 48.63 | 0.02% | 180,671 |
| Jan 12, 2026 | 49.24 | 49.86 | 49.14 | 49.69 | 48.62 | 2.37% | 388,480 |
| Jan 9, 2026 | 48.54 | 48.87 | 48.27 | 48.54 | 47.50 | -1.94% | 502,222 |
| Jan 8, 2026 | 48.83 | 49.52 | 48.50 | 49.50 | 48.43 | 1.75% | 588,771 |
| Jan 7, 2026 | 48.79 | 49.07 | 48.39 | 48.65 | 47.60 | -2.39% | 110,673 |
| Jan 6, 2026 | 50.60 | 50.85 | 49.76 | 49.84 | 48.77 | -1.83% | 88,266 |
| Jan 5, 2026 | 50.36 | 50.95 | 50.36 | 50.77 | 49.68 | 0.40% | 95,451 |
| Jan 2, 2026 | 50.42 | 50.57 | 50.10 | 50.57 | 49.48 | 2.24% | 100,189 |
| Dec 31, 2025 | 49.67 | 50.59 | 49.43 | 49.46 | 48.40 | -0.92% | 20,774 |
| Dec 30, 2025 | 50.49 | 50.49 | 49.82 | 49.92 | 48.85 | 1.01% | 68,206 |
| Dec 29, 2025 | 48.71 | 49.50 | 48.71 | 49.42 | 48.36 | -0.38% | 31,139 |
| Dec 26, 2025 | 49.12 | 49.97 | 49.12 | 49.61 | 48.54 | 0.12% | 36,456 |
| Dec 24, 2025 | 47.70 | 49.99 | 47.70 | 49.55 | 48.48 | 0.41% | 58,023 |
| Dec 23, 2025 | 48.82 | 49.35 | 48.82 | 49.35 | 48.29 | 1.08% | 45,680 |
| Dec 22, 2025 | 48.28 | 48.90 | 48.28 | 48.83 | 47.77 | 1.66% | 57,584 |
| Dec 19, 2025 | 48.16 | 48.38 | 48.03 | 48.03 | 47.00 | 0.46% | 139,243 |
| Dec 18, 2025 | 47.59 | 47.98 | 47.40 | 47.81 | 46.78 | 0.50% | 184,856 |
| Dec 17, 2025 | 48.04 | 48.09 | 47.38 | 47.57 | 46.55 | -0.31% | 236,559 |
| Dec 16, 2025 | 47.41 | 48.02 | 47.03 | 47.72 | 46.69 | 0.55% | 263,525 |
| Dec 15, 2025 | 47.71 | 47.82 | 47.12 | 47.46 | 46.44 | 1.15% | 124,465 |
| Dec 12, 2025 | 47.02 | 47.16 | 46.53 | 46.92 | 45.91 | 0.47% | 199,550 |
| Dec 11, 2025 | 46.56 | 46.98 | 46.28 | 46.70 | 45.69 | 1.15% | 179,456 |
| Dec 10, 2025 | 45.38 | 46.17 | 45.38 | 46.17 | 45.18 | 3.75% | 137,516 |
| Dec 9, 2025 | 44.67 | 44.72 | 44.46 | 44.50 | 43.54 | 0.33% | 44,748 |
| Dec 8, 2025 | 44.19 | 44.44 | 44.11 | 44.36 | 43.40 | 0.88% | 75,916 |
| Dec 5, 2025 | 44.31 | 44.31 | 43.86 | 43.97 | 43.02 | -1.41% | 41,779 |
| Dec 4, 2025 | 44.43 | 44.78 | 44.42 | 44.60 | 43.64 | -0.51% | 88,172 |
| Dec 3, 2025 | 45.14 | 45.24 | 44.57 | 44.83 | 43.86 | -1.17% | 175,222 |