OTC Markets OTCPK - Delayed Quote USD

Standard Chartered PLC (SCBFY)

28.72
+0.14
+(0.49%)
At close: May 9 at 3:53:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202528.7728.8628.5928.7228.7257,500
May 8, 202528.4828.8328.2428.5828.5840,600
May 7, 202528.0928.3028.0728.1928.1951,500
May 6, 202528.8129.0028.2128.4428.4491,100
May 5, 202530.2230.2229.4529.7829.7847,400
May 2, 202529.8429.8529.3929.6429.64172,700
May 1, 202529.7129.7128.9529.5529.5531,900
Apr 30, 202528.6829.3228.6129.3029.30102,100
Apr 29, 202529.7529.9129.6329.9129.9139,200
Apr 28, 202529.1829.2528.7329.1029.1055,600
Apr 25, 202529.3029.4329.1529.4329.4330,200
Apr 24, 202528.9729.4028.9729.3029.3040,600
Apr 23, 202529.3329.4428.7529.1429.1453,900
Apr 22, 202527.6727.8227.3727.5527.55229,600
Apr 21, 202527.7427.7427.0527.4027.40168,900
Apr 17, 202526.8527.6126.8527.3627.36184,900
Apr 16, 202526.9027.5026.9027.3327.331,965,700
Apr 15, 202527.0927.8627.0927.6427.643,205,500
Apr 14, 202526.0427.1525.9726.7026.703,572,300
Apr 11, 202524.4325.5824.4325.4025.403,887,300
Apr 10, 202523.9624.0023.4824.0024.00128,600
Apr 9, 202522.6224.2122.2823.9823.98176,800
Apr 8, 202523.8324.1222.6522.6522.651,115,700
Apr 7, 202523.6424.8223.5823.7823.78230,000
Apr 4, 202524.6425.0624.1124.5024.50158,900
Apr 3, 202526.9727.0526.1426.4026.40723,300
Apr 2, 202529.3330.1029.3329.8329.83193,400
Apr 1, 202529.7329.7329.3329.5029.50192,200
Mar 31, 202529.2729.8229.0329.8229.8258,400
Mar 28, 2025 0.56 Dividend
Mar 28, 202531.5431.5429.5029.8029.8033,700
Mar 27, 202530.5130.7830.3330.7630.2073,900
Mar 26, 202530.5831.0030.5030.9430.3836,500
Mar 25, 202530.8531.3530.7531.1230.5591,900
Mar 24, 202530.5830.6030.2430.4829.9344,900
Mar 21, 202529.8430.4829.6229.9429.3927,200
Mar 20, 202530.3030.8430.0630.2429.6935,600
Mar 19, 202530.8731.1930.7330.9830.4238,400
Mar 18, 202531.0931.7431.0331.4030.8387,300
Mar 17, 202530.2930.8230.0330.5329.9742,700
Mar 14, 202530.6030.8630.3930.7430.1832,600
Mar 13, 202530.4730.4729.9330.1229.5734,300
Mar 12, 202530.0430.5629.9930.2529.70105,900
Mar 11, 202529.6229.7829.1329.5929.0551,900
Mar 10, 202530.6130.8530.0330.2029.65149,700
Mar 7, 202531.8031.9831.0931.9831.4063,800
Mar 6, 202531.8032.2931.4632.1331.5593,900
Mar 5, 202532.1532.4731.9832.1331.5588,500
Mar 4, 202531.9032.3531.7031.7631.1836,200
Mar 3, 202532.4232.4731.8231.8231.2482,700
Feb 28, 202532.0232.1931.6931.9231.3482,400
Feb 27, 202531.6032.1931.5732.0031.4238,700
Feb 26, 202531.2232.1331.2231.7431.16333,500
Feb 25, 202530.8630.8630.3630.6730.1143,600
Feb 24, 202529.9630.0329.5629.6829.14273,500
Feb 21, 202530.4330.4529.6829.7629.22309,900
Feb 20, 202529.4629.7229.0229.5729.0357,500
Feb 19, 202529.0529.2129.0029.1528.6239,300
Feb 18, 202528.9729.3828.8229.1028.5736,200
Feb 14, 202528.5128.6428.4328.5328.0229,500
Feb 13, 202528.0628.3428.0628.1927.6829,000
Feb 12, 202528.1428.4228.1228.3627.8439,000
Feb 11, 202527.9828.2627.9728.2527.7435,600
Feb 10, 202527.7127.7427.4327.5727.0739,200
Feb 7, 202527.9327.9727.3827.6927.1925,000
Feb 6, 202527.6327.9127.6327.6627.1685,300
Feb 5, 202526.9727.8326.9727.2626.76137,100
Feb 4, 202526.7227.2026.7227.1826.6928,800
Feb 3, 202526.6726.9426.3826.5526.0752,800
Jan 31, 202527.3427.4727.0627.2726.7830,000
Jan 30, 202527.2527.4927.1827.2826.7822,200
Jan 29, 202527.0627.4426.9627.1426.65125,400
Jan 28, 202526.7626.7826.5326.6826.1980,300
Jan 27, 202527.0727.1626.5727.1326.6438,900
Jan 24, 202527.0927.4026.9727.0526.5667,900
Jan 23, 202526.9727.3826.9327.0826.59207,500
Jan 22, 202526.7026.8026.4326.5926.11445,400
Jan 21, 202526.8927.0626.7827.0126.5229,400
Jan 17, 202526.5026.7526.5026.5826.1032,500
Jan 16, 202526.4426.6226.2826.6226.1438,800
Jan 15, 202526.0526.3125.9226.2025.7241,500
Jan 14, 202525.2425.5625.1625.2824.8257,500
Jan 13, 202524.7025.1324.7025.1224.6649,400
Jan 10, 202525.4725.4825.1825.4524.9980,600
Jan 8, 202524.7725.3024.7725.0424.5832,100
Jan 7, 202524.8325.0824.8024.9724.5152,200
Jan 6, 202525.2925.5225.2425.2624.8071,300
Jan 3, 202524.8625.0724.7924.9124.4655,400
Jan 2, 202524.4924.8424.3724.6224.1753,300
Dec 31, 202424.6925.4424.6924.9524.5021,600
Dec 30, 202424.8525.0524.8125.0424.5833,100
Dec 27, 202425.0325.1224.8425.0024.54138,400
Dec 26, 202424.8825.4924.8825.4925.0329,600
Dec 24, 202424.6525.3324.6525.3324.8723,200
Dec 23, 202424.7625.0024.6925.0024.5456,400
Dec 20, 202424.5524.9724.5424.6724.22158,200
Dec 19, 202424.8325.1624.8224.9324.4838,400
Dec 18, 202425.5525.7825.1825.2724.8156,900
Dec 17, 202425.5825.6025.3125.4524.9943,400
Dec 16, 202425.4625.7625.3525.3524.8951,200
Dec 13, 202425.4225.8425.3725.4725.0032,400
Dec 12, 202425.6125.6125.3025.3824.92121,200
Dec 11, 202425.5325.9025.3725.5925.1344,300
Dec 10, 202425.5225.6725.3325.5725.1092,900
Dec 9, 202425.6525.8125.3725.3724.91189,700
Dec 6, 202425.1025.2724.9625.1724.71290,000
Dec 5, 202424.9425.1224.8625.0124.5587,000
Dec 4, 202424.6624.7924.6024.7124.26397,200
Dec 3, 202424.8124.8724.4324.7224.2781,800
Dec 2, 202424.8025.1024.7024.8924.4447,200
Nov 29, 202424.7324.9424.6824.8924.4426,000
Nov 27, 202424.5024.8024.5024.7924.3434,200
Nov 26, 202424.1624.3424.0724.3023.8650,100
Nov 25, 202424.3824.4224.2524.2923.8535,200
Nov 22, 202423.5023.8423.5023.6623.2379,000
Nov 21, 202424.0924.5224.0324.3423.9042,500
Nov 20, 202423.9824.1123.8724.0823.6455,100
Nov 19, 202423.7724.2423.7723.9523.51144,700
Nov 18, 202423.8524.1823.7424.1823.7448,400
Nov 15, 202423.9123.9423.6623.8223.3979,500
Nov 14, 202423.9123.9123.6523.6523.2253,200
Nov 13, 202423.8224.0923.7523.9523.5291,600
Nov 12, 202424.0324.0423.5423.7423.31217,500
Nov 11, 202424.3124.4124.2124.3823.94103,300
Nov 8, 202424.2624.3824.0124.1423.70128,300
Nov 7, 202424.8624.8624.3724.7624.3131,400
Nov 6, 202424.3324.6324.2124.5424.0942,400
Nov 5, 202424.4524.6524.2424.5324.0849,400
Nov 4, 202424.3324.5123.9324.0623.6256,000
Nov 1, 202423.8723.9323.7023.8023.3738,500
Oct 31, 202423.5623.5623.0823.4623.0389,100
Oct 30, 202423.5823.8723.5723.7323.3027,000
Oct 29, 202423.4423.4422.8022.8122.3985,600
Oct 28, 202422.3622.6322.3622.5322.1230,100
Oct 25, 202422.2322.2922.0522.0921.6941,100
Oct 24, 202422.2122.4022.1922.3321.9252,400
Oct 23, 202421.9621.9821.7421.7821.3845,300
Oct 22, 202421.9022.0721.7822.0521.6540,000
Oct 21, 202421.8921.9321.6721.8221.4226,400
Oct 18, 202422.0022.0221.8221.8921.49112,600
Oct 17, 202421.7421.9721.5721.7021.301,066,900
Oct 16, 202421.7521.7521.3721.4621.07244,000
Oct 15, 202421.8521.9221.5621.6621.2720,100
Oct 14, 202421.9122.3321.9122.0021.6024,400
Oct 11, 202421.9822.4021.9822.1021.7046,600
Oct 10, 202421.9022.2321.7522.0821.6841,100
Oct 9, 202421.7522.1821.7322.0721.6742,100
Oct 8, 202421.7721.7721.5021.7021.30114,100
Oct 7, 202422.1322.2321.9722.1521.75103,700
Oct 4, 202421.8922.0021.6221.9221.5294,000
Oct 3, 202420.8921.0820.8921.0220.6416,700
Oct 2, 202421.1821.3621.1521.1520.7658,700
Oct 1, 202421.1021.1020.6220.7920.4131,800
Sep 30, 202421.4821.6621.2021.3720.98120,500
Sep 27, 202421.8321.9521.7221.8321.4367,700
Sep 26, 202421.7421.9121.5621.8321.43175,900
Sep 25, 202420.6020.6620.3620.4520.0830,500
Sep 24, 202421.1021.1220.9221.0420.66198,300
Sep 23, 202420.4720.4720.2020.2619.89222,500
Sep 20, 202420.4320.5720.0620.4320.0627,700
Sep 19, 202420.8120.9320.5820.8020.4251,400
Sep 18, 202420.5720.8220.5220.5620.1926,000
Sep 17, 202420.4620.4820.2020.2119.8455,000
Sep 16, 202420.1920.3120.0520.2919.92757,000
Sep 13, 202420.7220.7220.0420.0919.72192,000
Sep 12, 202420.1920.3919.9820.1719.81114,800
Sep 11, 202420.1520.2919.8520.2219.85140,200
Sep 10, 202420.0720.1219.7920.0019.64257,800
Sep 9, 202420.4920.5020.2220.4320.06217,900
Sep 6, 202420.2320.2819.9520.0019.6489,400
Sep 5, 202420.6220.7420.2820.3219.95103,900
Sep 4, 202419.8020.2219.8020.0319.6740,800
Sep 3, 202420.3220.3219.9219.9719.6174,000
Aug 30, 202420.7321.1820.7021.0020.62209,400
Aug 29, 202421.1121.1820.6920.8820.5040,800
Aug 28, 202420.6720.8120.4720.8120.4351,100
Aug 27, 202420.2921.0620.2920.7320.35109,600
Aug 26, 202420.9920.9920.4220.8620.4899,800
Aug 23, 202420.2420.5920.2220.5720.2063,700
Aug 22, 202419.6620.1919.6620.0019.6473,400
Aug 21, 202419.6919.9019.6919.8919.5344,200
Aug 20, 202420.0420.0419.7319.7319.37127,800
Aug 19, 202420.1520.2419.9920.1119.74139,200
Aug 16, 202420.1720.3819.6620.0219.6643,100
Aug 15, 202419.8219.8919.6619.8119.4565,300
Aug 14, 202419.4919.4919.0119.1118.7692,900
Aug 13, 202419.2319.2718.8019.2718.92241,700
Aug 12, 2024 0.18 Dividend
Aug 12, 202418.8718.9918.7818.8618.52340,900
Aug 9, 202418.5719.0718.3319.0718.55154,300
Aug 8, 202418.2518.9018.2018.4117.90376,400
Aug 7, 202418.5018.8318.0818.3017.8072,000
Aug 6, 202417.3118.4517.3117.9417.45249,900
Aug 5, 202418.0918.0917.4317.8117.3290,300
Aug 2, 202418.0418.2217.5918.0117.5255,000
Aug 1, 202419.4919.4918.5818.6818.1757,500
Jul 31, 202420.1820.2919.9820.2919.7355,400
Jul 30, 202420.1920.3119.9220.1319.5750,400
Jul 29, 202419.0419.2918.8419.2918.76292,600
Jul 26, 202418.7620.1418.7619.4218.89164,300
Jul 25, 202418.7319.0818.7118.8318.3145,100
Jul 24, 202418.9219.0818.8018.8018.2831,700
Jul 23, 202419.0719.0718.8018.9018.3841,000
Jul 22, 202419.3219.4619.0019.2718.7440,700
Jul 19, 202418.8819.0018.6619.0018.4819,100
Jul 18, 202419.3619.5519.0219.1518.6242,100
Jul 17, 202419.3819.5819.2819.5018.9694,000
Jul 16, 202419.0819.3318.6919.2418.7145,700
Jul 15, 202419.1919.3418.9719.1318.6059,400
Jul 12, 202418.9919.2518.9419.0618.5448,800
Jul 11, 202418.8019.1818.7718.8218.3066,300
Jul 10, 202418.7218.9218.6518.8718.3528,300
Jul 9, 202418.4018.7518.3918.7018.1990,000
Jul 8, 202418.9319.0118.6318.7518.2465,900
Jul 5, 202418.9519.0218.7819.0218.50141,700
Jul 3, 202418.7618.8218.6018.7918.27156,200
Jul 2, 202418.4018.6518.3218.5718.06461,500
Jul 1, 202418.4818.9418.4718.8018.2885,500
Jun 28, 202418.5918.6618.3618.5218.0282,400
Jun 27, 202418.5618.8518.4418.7518.2326,600
Jun 26, 202418.5718.7718.5418.5718.0574,500
Jun 25, 202418.7119.0218.5818.6118.10102,000
Jun 24, 202418.9819.0818.7318.7618.24111,200
Jun 21, 202418.5318.7318.4918.5017.9949,700
Jun 20, 202418.9019.0718.7318.8918.3738,500
Jun 18, 202418.4318.7418.4318.5818.07104,900
Jun 17, 202418.5018.6518.3318.5918.08102,200
Jun 14, 202418.3518.7718.3518.7418.2352,900
Jun 13, 202418.9919.0618.8618.9718.4555,500
Jun 12, 202419.3319.4019.1419.1718.6444,500
Jun 11, 202418.7818.7918.5918.6818.17184,500
Jun 10, 202419.3319.6519.3019.6519.1139,400
Jun 7, 202419.3219.4419.2219.2518.72287,600
Jun 6, 202419.2419.4719.2019.4718.9418,900
Jun 5, 202419.2519.2819.0819.2818.7534,800
Jun 4, 202419.3519.3519.0219.1518.62119,900
Jun 3, 202420.2420.4220.0720.1519.6041,300
May 31, 202420.1120.1120.0220.0919.5422,000
May 30, 202420.2420.2420.1020.1619.6138,900
May 29, 202419.6820.0619.6819.8219.2876,700
May 28, 202419.9820.1219.8720.0619.5131,100
May 24, 202420.0420.3019.9520.1319.5836,400
May 23, 202420.1420.1419.7719.8919.3448,400
May 22, 202420.0220.0619.8720.0019.4551,800
May 21, 202419.9120.1319.9120.1219.5791,400
May 20, 202420.0920.2420.0920.2419.6816,300
May 17, 202420.2420.3620.0620.2219.6646,500
May 16, 202420.0120.3420.0120.2819.72715,600
May 15, 202419.7720.0019.7719.9219.3788,200
May 14, 202419.9520.0019.5519.9119.36356,000
May 13, 202419.8019.9619.6219.8319.2970,200
May 10, 202419.3119.7519.3119.6519.1117,100

Related Tickers

WEBNF Westpac Banking Corporation
19.85
0.00%
 
ABN.AS ABN AMRO Bank N.V.
19.23
+0.63%
 
ING ING Groep N.V.
20.49
+1.39%
 
BCS Barclays PLC
16.53
+1.10%
 
UBS UBS Group AG
31.51
+1.38%
 
HSBC HSBC Holdings plc
56.76
+1.01%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
14.47
+0.28%
 
HSBA.L HSBC Holdings plc
849.20
+0.66%
 
BARC.L Barclays PLC
307.00
+0.64%
 
SAN Banco Santander, S.A.
7.40
+0.82%