Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Chartered Plc ADR (OP: SCBFY )

18.58 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.75 10.88 10.75 10.80 3,766 -0.12(-1.10%)
Jun 29, 2020 10.84 10.94 10.74 10.92 3,415 +0.42(+4.00%)
Jun 26, 2020 10.58 10.59 10.50 10.50 1,500 -0.14(-1.32%)
Jun 25, 2020 10.50 10.72 10.50 10.64 3,726 +0.08(+0.76%)
Jun 24, 2020 10.55 10.73 10.51 10.56 2,111 -0.14(-1.31%)
Jun 23, 2020 10.72 10.91 10.67 10.70 28,180 +0.04(+0.42%)
Jun 22, 2020 10.61 10.83 10.51 10.65 7,222 +0.09(+0.85%)
Jun 19, 2020 10.55 10.64 10.51 10.56 6,200 -0.09(-0.84%)
Jun 18, 2020 10.49 10.73 10.46 10.65 3,433 +0.10(+1.00%)
Jun 17, 2020 10.62 10.68 10.55 10.55 3,896 -0.17(-1.59%)
Jun 16, 2020 10.86 10.89 10.69 10.72 5,690 +0.15(+1.42%)
Jun 15, 2020 10.45 10.65 10.40 10.57 6,717 -0.13(-1.21%)
Jun 12, 2020 10.91 10.91 10.55 10.70 2,400 +0.29(+2.84%)
Jun 11, 2020 10.80 10.80 10.40 10.40 3,955 -1.11(-9.64%)
Jun 10, 2020 11.55 11.66 11.45 11.52 9,974 +0.32(+2.81%)
Jun 09, 2020 11.33 11.49 11.17 11.20 29,869 -0.51(-4.37%)
Jun 08, 2020 11.66 11.82 11.66 11.71 48,254 -0.01(-0.08%)
Jun 05, 2020 11.75 11.92 11.70 11.72 4,400 +0.91(+8.43%)
Jun 04, 2020 10.90 11.06 10.79 10.81 7,655 +0.06(+0.56%)
Jun 03, 2020 10.64 10.96 10.64 10.75 23,544 +0.60(+5.91%)
Jun 02, 2020 10.21 10.36 10.09 10.15 135,178 +0.07(+0.69%)
Jun 01, 2020 10.25 10.25 9.920 10.08 11,686 +0.93(+10.10%)
May 29, 2020 9.475 9.509 9.150 9.155 182,800 -0.71(-7.24%)
May 28, 2020 9.845 9.970 9.700 9.870 64,913 -0.33(-3.24%)
May 27, 2020 10.26 10.31 9.940 10.20 143,980 +0.24(+2.40%)
May 26, 2020 9.700 10.11 9.700 9.961 20,944 +0.45(+4.74%)
May 22, 2020 9.435 9.510 9.305 9.510 7,000 -0.24(-2.46%)
May 21, 2020 9.750 9.819 9.461 9.750 33,681 -0.44(-4.32%)
May 20, 2020 10.19 10.22 9.970 10.19 95,552 +0.12(+1.19%)
May 19, 2020 10.11 10.15 9.911 10.07 243,960 +0.26(+2.65%)
May 18, 2020 9.970 10.08 9.640 9.810 22,951 +0.38(+4.08%)
May 15, 2020 9.375 9.499 9.261 9.425 17,500 -0.02(-0.26%)
May 14, 2020 9.339 9.685 9.339 9.450 2,312 -0.14(-1.46%)
May 13, 2020 9.830 9.830 9.330 9.590 8,263 -0.34(-3.42%)
May 12, 2020 9.950 10.11 9.800 9.930 71,885 -0.04(-0.39%)
May 11, 2020 10.07 10.25 9.820 9.969 15,812 -0.17(-1.69%)
May 08, 2020 10.14 10.28 10.13 10.14 6,900 +0.06(+0.57%)
May 07, 2020 10.01 10.18 9.960 10.08 23,127 +0.51(+5.36%)
May 06, 2020 9.850 9.850 9.570 9.570 5,957 -0.28(-2.85%)
May 05, 2020 9.780 10.05 9.780 9.851 7,536 +0.16(+1.66%)
May 04, 2020 9.800 9.900 9.650 9.690 6,571 -0.12(-1.22%)
May 01, 2020 10.52 10.64 9.801 9.810 10,000 -0.61(-5.85%)
Apr 30, 2020 10.27 10.42 10.14 10.42 16,426 -0.28(-2.62%)
Apr 29, 2020 10.07 11.01 10.07 10.70 36,800 +1.11(+11.57%)
Apr 28, 2020 9.879 9.890 9.540 9.590 25,133 +0.01(+0.10%)
Apr 27, 2020 9.360 9.700 9.230 9.580 19,547 +0.32(+3.46%)
Apr 24, 2020 9.390 9.540 9.185 9.260 14,600 -0.32(-3.34%)
Apr 23, 2020 9.573 9.835 9.430 9.580 30,836 +0.14(+1.48%)
Apr 22, 2020 9.505 9.595 9.310 9.440 18,213 +0.14(+1.50%)
Apr 21, 2020 9.509 9.509 9.300 9.300 43,534 -0.42(-4.37%)
Apr 20, 2020 9.870 10.11 9.720 9.725 77,176 -0.39(-3.89%)
Apr 17, 2020 10.04 10.12 10.03 10.12 10,400 +0.35(+3.57%)
Apr 16, 2020 9.920 10.12 9.720 9.770 40,456 +0.03(+0.32%)
Apr 15, 2020 10.20 10.20 9.710 9.739 12,785 -0.78(-7.42%)
Apr 14, 2020 10.88 10.91 10.50 10.52 303,151 -0.41(-3.75%)
Apr 13, 2020 11.04 11.29 10.80 10.93 10,059 -0.26(-2.32%)
Apr 09, 2020 11.31 11.37 11.08 11.19 76,200 +0.61(+5.77%)
Apr 08, 2020 10.60 10.89 10.56 10.58 81,735 +0.23(+2.22%)
Apr 07, 2020 10.94 10.94 10.34 10.35 134,271 -0.04(-0.38%)
Apr 06, 2020 10.31 10.40 10.17 10.39 146,927 +0.62(+6.35%)
Apr 03, 2020 9.780 10.14 9.500 9.770 14,900 +0.08(+0.82%)
Apr 02, 2020 9.810 10.15 9.620 9.691 46,172 -0.49(-4.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.