Standard Chartered Stock Price History, SCBFF Historical Prices

Add to My Stocks
$9.45 $0 (0%) SCBFF stock closing price Jun 18, 2018 (Closing)

View and download Standard Chartered stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Standard Chartered price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Standard Chartered stock price history chart shows that the stock price was at a high of $25.29 on Sep 19, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 9.65 9.65 9.29 9.45 1,290 - -
2018-06-14 9.71 9.71 9.7 9.7 1,102 - -
2018-06-11 10.12 10.12 9.95 9.95 918 - -
2018-06-08 9.89 9.89 9.89 9.89 365 - -
2018-06-07 10.19 10.19 10.19 10.19 100 - -
2018-06-05 9.89 9.94 9.89 9.89 700 - -
2018-06-04 10.06 10.06 10.04 10.04 2,139 - -
2018-06-01 10.2 10.2 9.95 9.95 4,639 - -
2018-05-31 10.1 10.16 10.1 10.16 5,897 - -
2018-05-30 9.96 9.96 9.96 9.96 51,885 - -
2018-05-29 9.92 9.92 9.67 9.76 1,410 - -
2018-05-25 10 10.1 9.83 9.86 3,805 - -
2018-05-24 10.32 10.32 10.03 10.24 18,210 - -
2018-05-23 10.17 10.5 10.17 10.5 337 - -
2018-05-22 10.25 10.25 10.18 10.25 22,509 - -
2018-05-21 10 10 10 10 22,418 - -
2018-05-18 0 0 0 10.52 15 - -
2018-05-17 0 0 0 10.52 0 - -
2018-05-16 0 0 0 10.52 54 - -
2018-05-15 10.33 10.57 10.3 10.52 6,910 - -
2018-05-14 10.18 10.18 10.18 10.18 423 - -
2018-05-11 10.29 10.45 10.29 10.45 464 - -
2018-05-10 10.3 10.3 10.3 10.3 1,677 - -
2018-05-09 10.32 10.32 10.32 10.32 100 - -
2018-05-08 10.09 10.09 9.99 9.99 1,100 - -
2018-05-07 10.18 10.18 9.98 9.98 2,530 - -
2018-05-04 0 0 0 10.12 0 - -
2018-05-03 10.12 10.12 10.12 10.12 1,185 - -
2018-05-02 10.29 10.4 10.26 10.4 4,616 - -
2018-05-01 10.35 10.66 10.2 10.2 1,454 - -
2018-04-30 0 0 0 10.65 24 - -
2018-04-27 10.38 10.65 10.38 10.65 18,286 - -
2018-04-26 10.65 10.65 10.34 10.34 1,036 - -
2018-04-25 10.42 10.61 10.42 10.61 1,398 - -
2018-04-24 10.71 10.71 10.58 10.58 12,571 - -
2018-04-23 10.82 10.82 10.65 10.78 13,093 - -
2018-04-20 10.72 10.78 10.72 10.78 2,408 - -
2018-04-19 10.63 10.63 10.63 10.63 150 - -
2018-04-18 0 0 0 10.42 37 - -
2018-04-17 10.47 10.53 10.42 10.42 1,815 - -
2018-04-16 10.44 10.45 10.3 10.45 9,381 - -
2018-04-13 10.35 10.53 10.35 10.47 6,200 - -
2018-04-12 10.29 10.32 10.29 10.32 485 - -
2018-04-11 10.38 10.4 10.37 10.4 3,750 - -
2018-04-10 10.07 10.25 10.07 10.25 5,445 - -
2018-04-09 9.96 10.08 9.96 10.08 2,825 - -
2018-04-06 10.1 10.24 10.05 10.24 1,736 - -
2018-04-05 10 10.01 10 10.01 2,211 - -
2018-04-04 0 0 0 10 82 - -
2018-04-03 9.9 10 9.9 10 689 - -
2018-04-02 10.07 10.07 9.66 9.66 300 - -
2018-03-30 0 0 0 10.1 0 - -
2018-03-29 9.89 10.1 10.1 10.1 11,606 - -
2018-03-28 9.99 10.36 9.99 10.36 1,293 - -
2018-03-27 10.28 10.28 10.28 10.28 81 - -
2018-03-26 10.18 10.24 10.12 10.12 985 - -
2018-03-23 10.14 10.22 10.14 10.22 4,085 - -
2018-03-22 10.36 10.4 10.2 10.2 6,438 - -
2018-03-21 10.45 10.57 10.39 10.39 5,227 - -
2018-03-20 10.55 10.7 10.39 10.55 1,880 - -
2018-03-19 10.58 10.78 10.63 10.74 2,583 - -
2018-03-16 10.6 10.96 10.6 10.72 2,613 - -
2018-03-15 10.55 10.66 10.55 10.66 1,911 - -
2018-03-14 10.83 10.83 10.52 10.75 612 - -
2018-03-13 10.73 10.8 10.73 10.8 15,657 - -
2018-03-12 10.7 10.7 10.7 10.7 5,205 - -
2018-03-09 10.64 10.64 10.64 10.64 100 - -
2018-03-08 10.75 10.75 10.75 10.75 2,093 - -
2018-03-07 10.78 10.85 10.83 10.83 644 - -
2018-03-06 10.95 10.95 10.95 10.95 375 - -
2018-03-05 10.86 10.86 10.72 10.72 792,464 - -
2018-03-02 10.64 11.02 10.64 11 1,438 - -
2018-03-01 11.04 11.04 10.87 10.87 4,165 - -
2018-02-28 11.46 11.46 11.29 11.29 6,232 - -
2018-02-27 11.68 11.7 11.47 11.47 5,374 - -
2018-02-26 11.77 11.81 11.4 11.81 3,963 - -
2018-02-23 11.6 11.6 11.6 11.6 98 - -
2018-02-22 11.54 11.56 11.54 11.56 6,063 - -
2018-02-21 11.38 11.43 11.38 11.43 1,798 - -
2018-02-20 11.55 11.68 11.31 11.31 6,031 - -
2018-02-19 0 0 0 11.76 0 - -
2018-02-16 11.66 11.76 11.76 11.76 1,108 - -
2018-02-15 11.4 11.49 11.4 11.47 6,505 - -
2018-02-14 11.29 11.29 11.29 11.29 40 - -
2018-02-13 11.18 11.3 11.18 11.3 252 - -
2018-02-12 11.02 11.31 11 11.31 12,880 - -
2018-02-09 10.9 11.06 10.89 10.89 5,397 - -
2018-02-08 11.54 11.54 10.93 11.43 9,966 - -
2018-02-07 11 11 11 11 281 - -
Get more Data

Standard Chartered Stock History Chart

View SCBFF PE ratio, PS ratio stocks charts and compare with peers.
SCBFF Chart
Note: Compare Standard Chartered stock price history with the index and industry peers.

Standard Chartered Stock Price History: Past 5 years

Max Stock Price25.29Sep 19,2013
Min Stock Price5.61Feb 25,2016
Avg Stock Price13.61

SCBFF Industry Peers

Company Price Change (%)
United Overseas Bank (UOVEY)38.830.59 (1.5%)
Kbc Group (KBCSY)38.230.08 (0.21%)
Shinhan Financial (SHG)41.180.13 (0.32%)
Barclays (BCS)10.560.02 (0.19%)
Lloyds (LYG)3.280.04 (1.2%)
Shinhan Financial (SHG)41.180.13 (0.32%)
Industrial & Commercial Bank Of China (IDCBY)15.890.22 (1.37%)

Standard Chartered share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Standard Chartered stock analysis. The price and volume changes on a daily basis is provided in the Standard Chartered stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SCBFF stock saw a high of $0, and a low of $0 on last trading day. Looking at Standard Chartered stock history data, the P/S ratio was at a low of - on Jun 15, 2018.