Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Standard Chartered (STAN) Historical Prices

338 Followers
GB:STAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20262,216.002,233.002,208.002,227.002,227.00+0.36%5,386,3081.08
Nov 11, 20262,246.002,247.002,181.002,219.002,219.00+2.07%5,585,5091.13
Nov 10, 20262,185.002,216.002,174.002,174.002,174.00+3.87%6,025,4621.22
Nov 09, 20262,098.002,168.002,088.002,157.002,157.00+3.06%3,001,9300.61
Nov 06, 20262,067.002,117.002,052.002,093.002,093.00+0.10%3,662,4490.74
Nov 05, 20262,165.002,200.002,056.002,091.002,091.00-2.01%5,132,0951.03
Nov 04, 20262,067.002,160.002,064.002,134.002,134.00+3.95%5,584,5361.06
Nov 03, 20262,023.002,079.002,019.002,053.002,053.00-0.10%3,706,0110.70
Nov 02, 20262,050.002,085.002,033.002,055.002,055.000.00%4,588,2790.87
Oct 30, 20262,112.002,113.002,048.502,055.002,055.00-2.51%3,376,7870.63
Oct 29, 20262,105.002,140.002,057.002,108.002,108.00+1.93%8,949,1801.61
Oct 28, 20262,108.002,126.002,063.002,068.002,068.00+2.43%6,724,1851.22
Oct 27, 20261,950.002,029.001,931.002,019.002,019.00+0.45%6,523,4811.18
Oct 26, 20261,968.002,020.001,964.502,010.002,010.00+2.63%3,121,1960.55
Oct 23, 20261,989.501,998.501,919.701,958.501,958.50-1.14%5,014,6850.89
Oct 22, 20262,026.002,028.001,971.331,981.001,981.00-4.02%4,967,7790.88
Oct 21, 20262,066.002,072.002,039.002,064.002,064.00+1.38%8,428,5251.51
Oct 20, 20262,056.002,065.002,005.452,036.002,036.00-2.07%9,429,7431.72
Oct 19, 20262,107.002,118.002,070.002,079.002,079.00-2.26%3,004,9620.55
Oct 16, 20262,138.002,152.002,127.002,127.002,127.00-0.05%3,014,6110.55
Oct 15, 20262,105.002,137.002,095.002,128.002,128.00+0.90%4,148,5690.76
Oct 14, 20262,144.002,150.002,092.002,109.002,109.00-2.59%4,614,8730.84
Oct 13, 20262,190.002,215.002,157.002,165.002,165.00+0.28%3,425,1530.62
Oct 12, 20262,140.002,166.002,140.002,159.002,159.00+1.89%2,746,5100.49
Oct 09, 20262,130.002,143.002,114.002,119.002,119.00+0.52%2,812,3150.50
Oct 08, 20262,108.002,125.002,089.902,108.002,108.00-2.00%5,023,8700.89
Oct 07, 20262,233.002,247.002,138.002,151.002,151.00-4.53%5,508,0360.98
Oct 06, 20262,262.002,279.002,245.002,253.002,253.00+0.31%3,920,9200.69
Oct 05, 20262,187.002,255.502,183.002,246.002,246.00+2.56%2,847,2830.50
Oct 02, 20262,210.002,222.002,121.002,190.002,190.00-1.26%7,635,5861.35
Oct 01, 20262,275.002,298.232,209.002,218.002,218.00-3.48%6,510,7641.17
Sep 30, 20262,341.002,364.002,298.002,298.002,298.00-1.33%12,320,1562.27
Sep 29, 20262,338.002,360.002,329.002,329.002,329.00+0.30%3,274,8770.61
Sep 28, 20262,332.002,356.502,300.002,322.002,322.00+0.39%2,831,2790.52
Sep 25, 20262,288.002,318.002,287.002,313.002,313.00+2.48%3,040,9550.56
Sep 24, 20262,267.002,278.002,245.712,257.002,257.00-0.97%3,741,6220.68
Sep 23, 20262,292.002,305.002,277.002,279.002,279.00+0.57%3,702,3090.68
Sep 22, 20262,316.002,320.002,254.002,266.002,266.00-2.29%4,585,5610.83
Sep 21, 20262,303.002,341.002,301.852,319.002,319.00+1.71%1,873,0000.33
Sep 18, 20262,340.002,345.002,275.002,280.002,280.00-2.48%11,671,0762.04
Sep 17, 20262,299.002,342.002,293.002,338.002,338.00+2.23%4,665,2480.80
Sep 16, 20262,302.002,321.002,264.002,287.002,287.00+0.93%6,151,1671.04
Sep 15, 20262,288.002,299.002,241.002,266.002,266.00-1.44%5,001,6550.85
Sep 14, 20262,311.002,332.002,292.002,299.002,299.00+0.04%8,162,0531.40
Sep 11, 20262,278.002,298.002,262.002,298.002,298.00+1.23%3,311,4100.57
Sep 10, 20262,278.002,288.002,238.002,270.002,270.00+0.31%3,522,0480.60
Sep 09, 20262,285.002,293.002,242.002,263.002,263.00-1.27%4,202,7900.71
Sep 08, 20262,258.002,294.002,242.002,292.002,292.00+1.01%4,497,9160.76
Sep 07, 20262,246.002,270.002,244.002,269.002,269.00+1.11%5,275,5580.89
Sep 04, 20262,241.002,253.002,214.002,244.002,244.00+0.63%3,267,9500.54