Standard Chartered Plc ADR (OP: SCBFY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	11.03	11.05	10.88	10.93	25,170	-0.08(-0.75%)
Nov 29, 2021	11.09	11.14	10.96	11.01	23,375	+0.03(+0.25%)
Nov 26, 2021	10.93	11.04	10.90	10.98	4,311	-1.07(-8.84%)
Nov 24, 2021	12.09	12.20	11.98	12.05	3,521	-0.17(-1.43%)
Nov 23, 2021	12.17	12.28	12.13	12.22	10,626	+0.09(+0.72%)
Nov 22, 2021	12.15	12.28	12.13	12.14	10,878	+0.08(+0.64%)
Nov 19, 2021	12.03	12.31	12.03	12.06	7,077	-0.32(-2.58%)
Nov 18, 2021	12.38	12.48	12.38	12.38	15,305	-0.18(-1.41%)
Nov 17, 2021	12.62	12.66	12.49	12.56	4,479	+0.07(+0.54%)
Nov 16, 2021	12.55	12.70	12.49	12.49	3,396	-0.22(-1.77%)
Nov 15, 2021	12.71	12.91	12.65	12.71	5,801	+0.39(+3.21%)
Nov 12, 2021	12.30	12.43	12.30	12.32	5,361	+0.09(+0.74%)
Nov 11, 2021	12.37	12.56	12.23	12.23	12,747	-0.00(-0.04%)
Nov 09, 2021	12.17	12.23	12.14	12.23	6,101	-0.13(-1.05%)
Nov 08, 2021	12.35	12.52	12.15	12.37	5,724	-0.08(-0.62%)
Nov 05, 2021	12.61	12.68	12.35	12.44	1,866	+0.28(+2.28%)
Nov 04, 2021	12.19	12.44	12.05	12.16	17,492	-0.54(-4.21%)
Nov 03, 2021	12.73	12.79	12.58	12.70	17,408	+0.04(+0.28%)
Nov 02, 2021	12.71	13.56	12.57	12.66	11,571	-1.07(-7.77%)
Nov 01, 2021	13.88	14.00	13.73	13.73	2,299	+0.22(+1.65%)
Oct 29, 2021	13.51	13.51	13.51	13.51	1,679	+0.06(+0.45%)
Oct 28, 2021	13.45	13.45	13.45	13.45	515	-0.01(-0.07%)
Oct 27, 2021	13.50	13.59	13.46	13.46	3,605	-0.16(-1.17%)
Oct 26, 2021	13.61	13.62	13.60	13.62	3,426	+0.16(+1.17%)
Oct 25, 2021	13.50	13.54	13.46	13.46	1,632	-0.04(-0.26%)
Oct 22, 2021	13.61	13.61	13.37	13.50	1,822	+0.11(+0.80%)
Oct 21, 2021	13.41	13.41	13.33	13.39	18,084	-0.16(-1.18%)
Oct 20, 2021	13.36	13.55	13.33	13.55	9,951	-0.09(-0.66%)
Oct 19, 2021	13.55	13.66	13.55	13.64	16,417	+0.17(+1.24%)
Oct 18, 2021	13.57	13.57	13.47	13.47	19,528	-0.05(-0.37%)
Oct 15, 2021	13.57	13.58	13.51	13.52	27,971	+0.30(+2.29%)
Oct 14, 2021	13.26	13.29	13.21	13.22	2,083	+0.21(+1.63%)
Oct 13, 2021	12.99	13.09	12.97	13.01	6,884	-0.28(-2.07%)
Oct 12, 2021	13.30	13.30	13.28	13.28	1,061	-0.09(-0.65%)
Oct 11, 2021	13.48	13.48	13.37	13.37	1,890	+0.35(+2.69%)
Oct 08, 2021	13.04	13.04	13.00	13.02	969	+0.29(+2.28%)
Oct 07, 2021	12.84	12.86	12.73	12.73	5,974	+0.44(+3.58%)
Oct 06, 2021	12.24	12.29	12.11	12.29	25,853	+0.31(+2.59%)
Oct 05, 2021	12.03	12.03	11.98	11.98	3,604	+0.36(+3.10%)
Oct 04, 2021	11.64	11.69	11.62	11.62	11,759	-0.10(-0.85%)
Oct 01, 2021	11.66	11.76	11.65	11.72	2,260	+0.06(+0.51%)
Sep 30, 2021	11.74	11.80	11.66	11.66	4,657	-0.09(-0.77%)
Sep 29, 2021	11.74	11.75	11.65	11.75	2,334	+0.01(+0.09%)
Sep 28, 2021	11.68	11.74	11.68	11.74	2,026	-0.14(-1.18%)
Sep 27, 2021	11.87	11.93	11.87	11.88	840	+0.19(+1.63%)
Sep 24, 2021	11.63	11.72	11.63	11.69	1,280	-0.21(-1.76%)
Sep 23, 2021	11.89	11.91	11.87	11.90	1,372	+0.27(+2.32%)
Sep 22, 2021	11.62	11.71	11.61	11.63	8,152	+0.45(+3.98%)
Sep 21, 2021	11.15	11.22	11.14	11.19	3,681	+0.02(+0.13%)
Sep 20, 2021	11.44	11.44	11.09	11.17	13,236	-0.89(-7.38%)
Sep 17, 2021	12.08	12.12	12.06	12.06	1,734	-0.10(-0.82%)
Sep 16, 2021	12.14	12.21	12.13	12.16	6,079	-0.03(-0.21%)
Sep 15, 2021	12.11	12.21	12.10	12.19	33,495	+0.11(+0.87%)
Sep 14, 2021	12.14	12.16	12.07	12.08	3,694	-0.34(-2.74%)
Sep 13, 2021	12.43	12.43	12.38	12.42	3,796	+0.23(+1.89%)
Sep 10, 2021	12.16	12.21	12.16	12.19	11,823	+0.02(+0.16%)
Sep 09, 2021	12.25	12.25	12.17	12.17	4,044	-0.24(-1.97%)
Sep 08, 2021	12.35	12.49	12.35	12.41	4,562	-0.15(-1.15%)
Sep 07, 2021	12.61	12.64	12.55	12.56	1,689	-0.02(-0.14%)
Sep 03, 2021	12.60	12.60	12.58	12.58	1,059	-0.08(-0.65%)
Sep 02, 2021	12.56	12.66	12.56	12.66	11,461	+0.13(+1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.