Standard Chartered Plc ADR (OP: SCBFY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	14.75	14.99	14.59	14.99	12,679	+0.39(+2.67%)
Nov 29, 2022	14.45	14.60	14.37	14.60	27,451	+0.77(+5.57%)
Nov 28, 2022	14.03	14.03	13.82	13.83	61,378	-0.40(-2.81%)
Nov 25, 2022	14.10	14.49	14.10	14.23	32,105	+0.09(+0.64%)
Nov 23, 2022	14.00	14.16	13.98	14.14	38,224	+0.22(+1.58%)
Nov 22, 2022	13.85	14.00	13.78	13.92	43,910	+0.23(+1.68%)
Nov 21, 2022	13.72	13.74	13.60	13.69	22,716	-0.13(-0.94%)
Nov 18, 2022	13.88	13.88	13.70	13.82	24,503	-0.01(-0.07%)
Nov 17, 2022	13.62	13.87	13.62	13.83	43,660	+0.31(+2.29%)
Nov 16, 2022	13.59	13.66	13.48	13.52	58,745	-0.08(-0.59%)
Nov 15, 2022	13.72	13.72	13.44	13.60	40,446	+0.18(+1.34%)
Nov 14, 2022	13.54	13.63	13.42	13.42	48,330	+0.04(+0.30%)
Nov 11, 2022	13.31	13.48	13.25	13.38	62,591	+0.27(+2.06%)
Nov 10, 2022	12.98	13.20	12.93	13.11	38,791	+0.43(+3.39%)
Nov 09, 2022	12.70	12.85	12.67	12.68	42,788	-0.13(-1.01%)
Nov 08, 2022	12.77	13.10	12.77	12.81	94,334	+0.05(+0.43%)
Nov 07, 2022	12.77	12.84	12.68	12.76	46,609	+0.14(+1.07%)
Nov 04, 2022	12.50	12.75	12.39	12.62	49,023	+0.75(+6.32%)
Nov 03, 2022	11.90	11.97	11.82	11.87	69,354	-0.04(-0.34%)
Nov 02, 2022	12.03	12.20	11.89	11.91	61,231	-0.14(-1.16%)
Nov 01, 2022	12.17	12.19	12.00	12.05	76,918	+0.18(+1.52%)
Oct 31, 2022	11.89	12.03	11.84	11.87	49,310	-0.26(-2.14%)
Oct 28, 2022	12.01	12.13	11.88	12.13	28,937	-0.12(-0.98%)
Oct 27, 2022	12.42	12.53	12.25	12.25	32,272	+0.12(+0.99%)
Oct 26, 2022	12.01	12.22	12.01	12.13	32,525	-0.44(-3.50%)
Oct 25, 2022	12.56	12.73	12.48	12.57	148,079	-0.07(-0.55%)
Oct 24, 2022	12.63	12.73	12.58	12.64	58,885	-0.25(-1.94%)
Oct 21, 2022	12.40	12.89	12.37	12.89	52,936	+0.47(+3.78%)
Oct 20, 2022	12.57	12.72	12.36	12.42	81,231	-0.03(-0.24%)
Oct 19, 2022	12.62	12.62	12.40	12.45	34,796	-0.22(-1.74%)
Oct 18, 2022	12.73	12.77	12.50	12.67	123,277	+0.15(+1.20%)
Oct 17, 2022	12.69	12.82	12.50	12.52	63,124	+0.49(+4.07%)
Oct 14, 2022	12.25	12.31	12.00	12.03	269,930	-0.50(-3.99%)
Oct 13, 2022	12.11	12.57	11.95	12.53	99,680	+0.49(+4.07%)
Oct 12, 2022	11.80	12.07	11.78	12.04	84,836	+0.20(+1.69%)
Oct 11, 2022	11.99	12.24	11.84	11.84	104,093	-0.70(-5.58%)
Oct 10, 2022	12.62	12.72	12.47	12.54	42,221	-0.15(-1.18%)
Oct 07, 2022	12.79	12.90	12.61	12.69	63,567	+0.00(+0.00%)
Oct 06, 2022	12.74	12.83	12.68	12.69	26,741	-0.60(-4.51%)
Oct 05, 2022	13.03	13.29	12.96	13.29	46,833	-0.23(-1.70%)
Oct 04, 2022	13.19	13.55	13.19	13.52	185,567	+0.64(+4.99%)
Oct 03, 2022	12.55	12.94	12.55	12.88	31,728	+0.47(+3.77%)
Sep 30, 2022	12.69	12.69	12.41	12.41	22,093	+0.07(+0.57%)
Sep 29, 2022	12.17	12.36	12.15	12.34	65,602	+0.01(+0.08%)
Sep 28, 2022	12.17	12.41	12.01	12.33	77,478	-0.28(-2.22%)
Sep 27, 2022	12.67	12.86	12.46	12.61	154,284	+0.22(+1.82%)
Sep 26, 2022	12.64	12.65	12.26	12.38	59,311	-0.26(-2.02%)
Sep 23, 2022	13.05	13.05	12.61	12.64	82,853	-0.94(-6.93%)
Sep 22, 2022	13.73	13.75	13.41	13.58	60,773	+0.07(+0.53%)
Sep 21, 2022	13.80	13.80	13.48	13.51	66,040	-0.33(-2.40%)
Sep 20, 2022	13.92	13.92	13.74	13.84	34,397	-0.28(-1.97%)
Sep 19, 2022	13.76	14.12	13.59	14.12	15,858	+0.14(+1.00%)
Sep 16, 2022	13.92	14.01	13.75	13.98	14,915	-0.17(-1.20%)
Sep 15, 2022	14.19	14.31	13.99	14.15	14,008	-0.12(-0.84%)
Sep 14, 2022	14.24	14.46	14.21	14.27	19,613	+0.11(+0.78%)
Sep 13, 2022	14.39	14.42	14.08	14.16	24,795	-0.59(-4.00%)
Sep 12, 2022	14.79	14.96	14.59	14.75	60,707	+0.29(+2.01%)
Sep 09, 2022	14.41	14.53	14.32	14.46	24,325	+0.90(+6.64%)
Sep 08, 2022	13.69	14.04	13.52	13.56	22,686	-0.01(-0.07%)
Sep 07, 2022	13.38	13.57	13.37	13.57	47,892	-0.51(-3.62%)
Sep 06, 2022	14.01	14.19	13.94	14.08	25,120	+0.27(+1.98%)
Sep 02, 2022	13.98	14.19	13.74	13.81	21,612	+0.05(+0.33%)

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.