SCBFY | Std Chartr Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Std Chartr Unsp ADR (SCBFY)

OTC

$62.80+$0.88 (+1.42%)

Price as of Sep 11, 2026

N/A
Market Cap
66.20%
1-Year Change
Banks - Diversified
Industry

1 Month
+4.81%

Low Price$58.70

High Price$62.80
3 Months
+24.00%

Low Price$52.39

High Price$62.80
1 Year
+66.20%

Low Price$36.31

High Price$62.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	62.35	62.97	61.88	62.80	+1.42%	142,712
09/10/2026	61.68	62.06	61.53	61.92	-0.03%	438,419
09/09/2026	61.68	62.10	61.53	61.94	-0.69%	489,102
09/08/2026	61.89	62.91	61.85	62.37	+1.81%	261,125
09/04/2026	60.91	61.38	60.82	61.26	+0.59%	199,157
09/03/2026	60.17	60.93	59.97	60.90	+1.04%	50,154
09/02/2026	59.84	60.30	59.43	60.27	+2.38%	73,095
09/01/2026	59.00	59.39	58.61	58.87	+0.09%	68,274
08/31/2026	59.75	59.88	58.45	58.82	-0.88%	186,569
08/28/2026	58.78	59.53	58.68	59.34	+0.75%	223,044
08/27/2026	59.11	59.13	58.40	58.90	-0.57%	162,817
08/26/2026	59.40	59.97	59.02	59.24	+0.85%	255,233
08/25/2026	58.76	58.95	58.24	58.74	-1.85%	103,909
08/24/2026	59.95	60.12	59.79	59.85	+0.89%	76,852
08/21/2026	59.22	59.37	58.97	59.32	+1.06%	42,657
08/20/2026	59.10	59.37	58.62	58.70	-0.27%	80,045
08/19/2026	59.56	59.56	58.72	58.86	-1.64%	107,252
08/18/2026	60.20	60.42	59.75	59.84	-1.64%	146,494
08/17/2026	60.95	61.11	60.80	60.84	+0.70%	84,811
08/14/2026	60.29	60.46	60.10	60.42	+0.10%	115,767
08/13/2026	60.69	60.96	59.90	60.36	+0.15%	28,962
08/12/2026	59.86	60.66	59.86	60.27	+0.58%	113,277
08/11/2026	60.34	60.43	59.68	59.92	-0.58%	112,398
08/10/2026	59.96	60.60	59.90	60.27	+0.50%	58,976
08/10/2026	$0.41 Dividend
08/07/2026	60.32	60.32	59.51	59.97	+1.41%	35,016
08/06/2026	59.45	59.63	58.94	59.14	-0.22%	47,641
08/05/2026	59.05	59.93	58.84	59.27	-1.55%	65,230
08/04/2026	59.79	60.32	59.58	60.20	+1.66%	71,240
08/03/2026	58.87	59.43	58.81	59.22	+0.49%	48,547
07/31/2026	58.94	59.13	58.10	58.93	-1.28%	39,622
07/30/2026	59.32	59.78	59.15	59.69	+4.90%	35,669
07/29/2026	57.12	57.87	56.67	56.90	+2.03%	75,481
07/28/2026	54.78	55.92	54.78	55.77	-1.40%	172,606
07/27/2026	57.26	57.31	56.05	56.57	+0.12%	127,885
07/24/2026	56.74	56.87	56.30	56.50	+0.49%	320,436
07/23/2026	56.38	56.58	56.03	56.22	-2.36%	210,600
07/22/2026	57.52	57.69	57.32	57.58	+2.17%	41,575
07/21/2026	56.10	56.37	55.73	56.36	+2.42%	538,343
07/20/2026	56.13	56.20	54.88	55.03	-2.45%	413,452
07/17/2026	55.14	56.41	55.05	56.41	-1.22%	241,789
07/16/2026	56.89	57.10	56.71	57.10	-0.97%	107,750
07/15/2026	57.21	57.81	57.11	57.66	+1.83%	228,988
07/14/2026	56.71	57.16	56.35	56.62	+1.17%	160,148
07/13/2026	56.03	56.28	55.88	55.97	-2.17%	57,568
07/10/2026	57.02	57.30	56.74	57.21	+1.21%	70,178
07/09/2026	56.06	56.61	55.95	56.53	+3.72%	780,657
07/08/2026	55.30	55.48	54.12	54.50	-3.47%	124,113
07/07/2026	57.11	57.16	56.22	56.46	-1.91%	82,504
07/06/2026	56.88	57.56	56.79	57.56	+3.39%	49,761
07/02/2026	55.77	55.93	55.13	55.67	+1.37%	33,106
07/01/2026	54.35	55.04	54.33	54.92	+1.47%	74,083
06/30/2026	53.98	54.25	53.82	54.12	-0.07%	60,368
06/29/2026	53.88	54.18	53.65	54.16	+1.41%	32,019
06/26/2026	53.31	53.92	53.01	53.41	-0.94%	475,966
06/25/2026	54.13	54.87	53.73	53.91	+0.74%	291,644
06/24/2026	53.91	53.93	53.35	53.52	-1.98%	100,947
06/23/2026	54.59	55.02	54.31	54.60	-0.11%	99,763
06/22/2026	55.52	55.56	54.54	54.66	+0.68%	52,331
06/18/2026	53.84	54.43	53.76	54.29	+1.49%	208,054
06/17/2026	54.39	54.60	53.24	53.50	+0.52%	74,656
06/16/2026	53.28	53.51	53.10	53.22	+1.57%	98,782
06/15/2026	52.56	52.69	52.27	52.39	+1.93%	172,472
06/12/2026	51.22	51.51	50.92	51.40	+1.49%	51,692
06/11/2026	49.40	50.67	48.89	50.65	+7.01%	1,240,337
06/10/2026	48.33	48.49	47.25	47.33	-3.74%	455,146
06/09/2026	50.64	50.90	48.06	49.17	-5.46%	181,063
06/08/2026	52.25	52.39	51.75	52.01	+0.87%	376,398
06/05/2026	52.30	52.56	51.32	51.56	-2.83%	199,798
06/04/2026	51.90	53.12	51.73	53.06	-2.14%	307,155
06/03/2026	55.54	55.54	54.13	54.22	-3.52%	131,519
06/02/2026	55.89	56.21	55.39	56.20	+2.91%	258,053
06/01/2026	53.45	54.79	53.33	54.61	+1.95%	403,185
05/29/2026	53.52	54.01	53.43	53.57	+1.30%	191,852
05/28/2026	52.80	53.50	52.64	52.88	-1.75%	327,314
05/27/2026	54.31	54.31	53.62	53.82	-0.17%	438,529
05/26/2026	53.96	53.96	53.39	53.91	+2.26%	104,785
05/22/2026	52.60	52.89	52.39	52.72	-0.38%	61,824
05/21/2026	51.95	53.06	51.95	52.92	+0.78%	70,918
05/20/2026	51.30	52.51	51.10	52.51	+3.87%	86,239
05/19/2026	51.00	51.09	50.37	50.56	-3.38%	1,040,522
05/18/2026	51.25	52.34	51.14	52.32	+3.95%	642,364
05/15/2026	50.42	50.61	50.17	50.34	-1.73%	104,986
05/14/2026	51.24	51.68	51.20	51.22	-0.41%	71,097
05/13/2026	50.53	51.43	50.52	51.43	+2.43%	74,865
05/12/2026	49.41	50.32	49.41	50.21	-1.50%	158,041
05/11/2026	51.55	51.61	50.57	50.97	-1.71%	213,880
05/08/2026	51.69	52.31	51.35	51.86	+1.98%	188,135
05/07/2026	52.05	52.11	50.79	50.85	-2.29%	84,415
05/06/2026	51.97	52.18	51.59	52.05	+4.93%	281,606
05/05/2026	49.20	49.60	48.60	49.60	-1.94%	480,218
05/04/2026	50.35	51.32	49.46	50.59	-0.51%	67,966
05/01/2026	50.60	51.38	50.56	50.84	+0.83%	60,116
04/30/2026	49.98	50.82	49.94	50.43	+4.96%	434,326
04/29/2026	48.50	48.65	47.78	48.04	0.00%	110,396
04/28/2026	47.63	48.14	47.46	48.04	+0.46%	57,612
04/27/2026	47.66	47.91	47.37	47.82	+1.27%	85,236
04/24/2026	47.14	47.39	46.77	47.22	+0.03%	193,190
04/23/2026	47.26	47.75	46.74	47.21	-1.93%	75,133
04/22/2026	48.75	48.75	47.95	48.14	-0.97%	55,745