Standard Chartered PLC (STD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.812 | 9.56870139053 | 8.486 | 9.3 | 8.486 | 365 | 8.58339717 | DE |
| 4 | 0.748 | 8.7485380117 | 8.55 | 9.3 | 8.486 | 588 | 8.64577119 | DE |
| 12 | 0.5660001 | 6.48190685389 | 8.7319999 | 9.3219999 | 8.486 | 894 | 8.74668793 | DE |
| 26 | 2.23 | 31.5506508206 | 7.068 | 9.3219999 | 6.83 | 1098 | 8.10629941 | DE |
| 52 | 0.846 | 10.0094652153 | 8.452 | 9.3219999 | 6.748 | 952 | 8.00209747 | DE |
| 156 | 0.846 | 10.0094652153 | 8.452 | 9.3219999 | 6.748 | 952 | 8.00209747 | DE |
| 260 | 0.846 | 10.0094652153 | 8.452 | 9.3219999 | 6.748 | 952 | 8.00209747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 8.756 | 0.2 | 2.34 | 8.756 | 8.756 | 8.756 | 100 |
| 1722025560 | 8.5559999 | 0 | 0.00 | 8.5559999 | 8.5559999 | 8.5559999 | 0 |
| 1721939160 | 8.5559999 | -0.16 | -1.79 | 8.486 | 8.5559999 | 8.486 | 630 |
| 1721852760 | 8.712 | 0 | 0.00 | 8.712 | 8.712 | 8.712 | 0 |
| 1721766360 | 8.712 | 0 | 0.00 | 8.712 | 8.712 | 8.712 | 0 |
| 1721679960 | 8.712 | 0.18 | 2.16 | 8.694 | 8.712 | 8.694 | 203 |
| 1721420760 | 8.528 | -0.27 | -3.05 | 8.594 | 8.632 | 8.528 | 1340 |
| 1721334360 | 8.7959999 | 0.1 | 1.20 | 8.7959999 | 8.7959999 | 8.7959999 | 500 |
| 1721247960 | 8.692 | 0 | 0.00 | 8.692 | 8.692 | 8.692 | 0 |
| 1721161560 | 8.692 | -0.01 | -0.09 | 8.692 | 8.692 | 8.692 | 459 |
| 1721075160 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1720815960 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1720729560 | 8.6999999 | 0.05 | 0.58 | 8.688 | 8.6999999 | 8.688 | 1285 |
| 1720643220 | 8.65 | 0.15 | 1.76 | 8.656 | 8.656 | 8.65 | 390 |
| 1720556760 | 8.5 | -0.08 | -0.98 | 8.596 | 8.596 | 8.5 | 435 |
| 1720470360 | 8.584 | -0.19 | -2.21 | 8.584 | 8.584 | 8.584 | 150 |
| 1720211220 | 8.778 | 0.15 | 1.76 | 8.85 | 8.85 | 8.746 | 1364 |
| 1720124820 | 8.626 | 0.02 | 0.19 | 8.626 | 8.626 | 8.626 | 105 |
| 1720038420 | 8.61 | 0.07 | 0.84 | 8.626 | 8.634 | 8.61 | 749 |
| 1719952020 | 8.538 | -0.19 | -2.15 | 8.55 | 8.55 | 8.538 | 525 |
| 1719865620 | 8.726 | 0.11 | 1.32 | 8.726 | 8.726 | 8.726 | 20 |
| 1719606420 | 8.612 | -0.07 | -0.83 | 8.69 | 8.69 | 8.6 | 1564 |
| 1719520020 | 8.6839999 | -0.03 | -0.37 | 8.706 | 8.766 | 8.6839999 | 1842 |
| 1719433620 | 8.7159999 | 0.21 | 2.44 | 8.754 | 8.782 | 8.648 | 10154 |
| 1719347220 | 8.5079999 | 0 | 0.00 | 8.5079999 | 8.5079999 | 8.5079999 | 0 |
| 1719260820 | 8.5079999 | 0 | 0.00 | 8.5079999 | 8.5079999 | 8.5079999 | 0 |
| 1719001620 | 8.5079999 | 0 | 0.00 | 8.5079999 | 8.5079999 | 8.5079999 | 0 |
| 1718915220 | 8.5079999 | 0 | 0.00 | 8.5079999 | 8.5079999 | 8.5079999 | 0 |
| 1718828820 | 8.5079999 | 0 | 0.00 | 8.5079999 | 8.5079999 | 8.5079999 | 0 |
| 1718742420 | 8.5079999 | 0 | 0.00 | 8.5079999 | 8.5079999 | 8.5079999 | 0 |
| 1718656020 | 8.5079999 | -0.29 | -3.30 | 8.662 | 8.662 | 8.5079999 | 320 |
| 1718396820 | 8.798 | 0 | 0.00 | 8.798 | 8.798 | 8.798 | 0 |
| 1718310420 | 8.798 | -0.08 | -0.86 | 8.798 | 8.798 | 8.798 | 550 |
| 1718224020 | 8.874 | 0 | 0.00 | 8.874 | 8.874 | 8.874 | 0 |
| 1718137620 | 8.874 | 0 | 0.00 | 8.874 | 8.874 | 8.874 | 0 |
| 1718051220 | 8.874 | 0.13 | 1.51 | 8.874 | 8.874 | 8.874 | 600 |
| 1717792020 | 8.742 | 0 | 0.00 | 8.742 | 8.742 | 8.742 | 0 |
| 1717705620 | 8.742 | 0.06 | 0.64 | 8.742 | 8.742 | 8.742 | 200 |
| 1717619220 | 8.686 | 0 | 0.00 | 8.686 | 8.686 | 8.686 | 0 |
| 1717532820 | 8.686 | -0.47 | -5.15 | 8.778 | 8.778 | 8.686 | 414 |
| 1717446420 | 9.158 | 0 | 0.00 | 9.158 | 9.158 | 9.158 | 0 |
| 1717187220 | 9.158 | 0 | 0.00 | 9.158 | 9.158 | 9.158 | 0 |
| 1717100820 | 9.158 | 0 | 0.00 | 9.158 | 9.158 | 9.158 | 0 |
| 1717014420 | 9.158 | 0 | 0.00 | 9.158 | 9.158 | 9.158 | 0 |
| 1716928020 | 9.158 | -0.1 | -1.12 | 9.158 | 9.158 | 9.158 | 74 |
| 1716841560 | 9.262 | 0.03 | 0.28 | 9.26 | 9.262 | 9.26 | 110 |
| 1716582420 | 9.236 | 0 | 0.00 | 9.236 | 9.236 | 9.236 | 0 |
| 1716496020 | 9.236 | 0.06 | 0.61 | 9.086 | 9.236 | 9.086 | 960 |
| 1716409560 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1716323160 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1716236760 | 9.18 | -0.14 | -1.52 | 9.18 | 9.18 | 9.18 | 500 |
| 1715977620 | 9.3219999 | 0 | 0.00 | 9.3219999 | 9.3219999 | 9.3219999 | 0 |
| 1715891220 | 9.3219999 | 0.13 | 1.46 | 9.2319999 | 9.3219999 | 9.2319999 | 615 |
| 1715804760 | 9.188 | 0 | 0.00 | 9.188 | 9.188 | 9.188 | 0 |
| 1715718360 | 9.188 | 0 | 0.00 | 9.188 | 9.188 | 9.188 | 0 |
| 1715631960 | 9.188 | 0.12 | 1.30 | 9.188 | 9.188 | 9.188 | 350 |
| 1715372820 | 9.07 | 0.34 | 3.87 | 9.07 | 9.07 | 9.07 | 600 |
| 1715286420 | 8.7319999 | 0 | 0.00 | 8.7319999 | 8.7319999 | 8.7319999 | 0 |
| 1715200020 | 8.7319999 | 0 | 0.00 | 8.7319999 | 8.7319999 | 8.7319999 | 0 |
| 1715113620 | 8.7319999 | -0.11 | -1.24 | 8.7319999 | 8.7319999 | 8.7319999 | 596 |
| 1715027220 | 8.842 | 0.13 | 1.52 | 8.776 | 8.842 | 8.776 | 2968 |
| 1714768020 | 8.71 | -0.25 | -2.83 | 8.86 | 8.86 | 8.692 | 5128 |
| 1714681560 | 8.964 | 0.8 | 9.83 | 8.656 | 8.964 | 8.656 | 460 |
| 1714508820 | 8.162 | 0.12 | 1.52 | 8.162 | 8.162 | 8.162 | 163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
