SCBFY | Std Chartr Unsp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Std Chartr Unsp ADR (SCBFY)

OTC

$58.90-$2.28 (-3.73%)

Price as of Oct 01, 2026

N/A
Market Cap
54.27%
1-Year Change
Banks - Diversified
Industry

1 Month
+0.05%

Low Price$58.90

High Price$62.80
3 Months
+7.24%

Low Price$54.51

High Price$62.80
1 Year
+54.27%

Low Price$36.32

High Price$62.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	59.75	59.80	58.63	58.90	-3.73%	200,487
09/30/2026	61.73	61.92	61.00	61.18	-1.78%	39,395
09/29/2026	62.50	62.50	61.70	62.29	+0.24%	44,951
09/28/2026	62.63	62.77	62.00	62.14	-0.19%	51,966
09/25/2026	61.62	62.61	61.13	62.26	+2.66%	269,601
09/24/2026	60.45	60.88	60.14	60.65	-0.007%	79,495
09/23/2026	61.15	61.15	60.13	60.65	-0.83%	118,808
09/22/2026	61.42	61.74	60.73	61.16	-1.89%	58,740
09/21/2026	62.55	62.67	62.13	62.34	+2.08%	45,664
09/18/2026	61.32	61.38	60.77	61.07	-2.07%	203,854
09/17/2026	62.44	62.87	62.08	62.36	+2.20%	222,210
09/16/2026	61.88	62.13	60.78	61.02	-1.06%	63,241
09/15/2026	61.95	62.41	61.35	61.68	-1.32%	107,028
09/14/2026	62.86	63.15	62.35	62.50	-0.48%	121,697
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	+0.48%	58,976
08/10/2026	$0.40 Dividend
08/07/2026	60.33	60.33	59.52	59.98	+1.41%	35,016
08/06/2026	59.45	59.64	58.95	59.15	-0.22%	47,641
08/05/2026	59.06	59.94	58.85	59.28	-1.55%	65,230
08/04/2026	59.80	60.33	59.59	60.21	+1.66%	71,240
08/03/2026	58.88	59.44	58.82	59.23	+0.49%	48,547
07/31/2026	58.95	59.14	58.11	58.94	-1.28%	39,622
07/30/2026	59.33	59.79	59.16	59.70	+4.90%	35,669
07/29/2026	57.13	57.88	56.68	56.91	+2.03%	75,481
07/28/2026	54.79	55.93	54.79	55.78	-1.40%	172,606
07/27/2026	57.27	57.32	56.06	56.57	+0.12%	127,885
07/24/2026	56.75	56.88	56.31	56.50	+0.49%	320,436
07/23/2026	56.38	56.58	56.04	56.23	-2.36%	210,600
07/22/2026	57.53	57.70	57.33	57.59	+2.17%	41,575
07/21/2026	56.11	56.38	55.74	56.37	+2.42%	538,343
07/20/2026	56.14	56.21	54.88	55.03	-2.45%	413,452
07/17/2026	55.15	56.41	55.05	56.41	-1.22%	241,789
07/16/2026	56.90	57.11	56.72	57.11	-0.97%	107,750
07/15/2026	57.22	57.82	57.12	57.67	+1.83%	228,988
07/14/2026	56.72	57.17	56.36	56.63	+1.17%	160,148
07/13/2026	56.04	56.29	55.89	55.98	-2.17%	57,568
07/10/2026	57.03	57.31	56.75	57.22	+1.21%	70,178
07/09/2026	56.07	56.62	55.96	56.53	+3.72%	780,657
07/08/2026	55.31	55.48	54.13	54.51	-3.47%	124,113
07/07/2026	57.12	57.17	56.23	56.47	-1.91%	82,504
07/06/2026	56.89	57.57	56.80	57.57	+3.39%	49,761
07/02/2026	55.78	55.94	55.14	55.68	+1.37%	33,106
07/01/2026	54.36	55.04	54.34	54.92	+1.47%	74,083
06/30/2026	53.99	54.26	53.83	54.13	-0.07%	60,368
06/29/2026	53.89	54.19	53.65	54.17	+1.41%	32,019
06/26/2026	53.32	53.93	53.02	53.41	-0.94%	475,966
06/25/2026	54.14	54.87	53.74	53.92	+0.74%	291,644
06/24/2026	53.92	53.94	53.36	53.52	-1.98%	100,947
06/23/2026	54.60	55.03	54.32	54.61	-0.11%	99,763
06/22/2026	55.53	55.57	54.55	54.67	+0.68%	52,331
06/18/2026	53.85	54.44	53.77	54.30	+1.49%	208,054
06/17/2026	54.40	54.61	53.25	53.50	+0.52%	74,656
06/16/2026	53.29	53.51	53.11	53.23	+1.57%	98,782
06/15/2026	52.57	52.70	52.28	52.40	+1.93%	172,472
06/12/2026	51.23	51.52	50.93	51.41	+1.49%	51,692
06/11/2026	49.41	50.67	48.89	50.65	+7.01%	1,240,337
06/10/2026	48.34	48.50	47.26	47.34	-3.74%	455,146
06/09/2026	50.64	50.91	48.07	49.17	-5.46%	181,063
06/08/2026	52.26	52.40	51.76	52.01	+0.87%	376,398
06/05/2026	52.31	52.57	51.32	51.57	-2.83%	199,798
06/04/2026	51.90	53.13	51.74	53.07	-2.14%	307,155
06/03/2026	55.54	55.54	54.14	54.23	-3.52%	131,519
06/02/2026	55.90	56.22	55.40	56.21	+2.91%	258,053
06/01/2026	53.45	54.80	53.34	54.62	+1.95%	403,185
05/29/2026	53.52	54.02	53.43	53.57	+1.30%	191,852
05/28/2026	52.81	53.50	52.65	52.89	-1.75%	327,314
05/27/2026	54.32	54.32	53.62	53.83	-0.17%	438,529
05/26/2026	53.97	53.97	53.39	53.92	+2.26%	104,785
05/22/2026	52.61	52.90	52.40	52.73	-0.38%	61,824
05/21/2026	51.95	53.07	51.95	52.93	+0.78%	70,918
05/20/2026	51.31	52.52	51.11	52.52	+3.87%	86,239
05/19/2026	51.01	51.10	50.37	50.56	-3.38%	1,040,522
05/18/2026	51.26	52.35	51.14	52.33	+3.95%	642,364
05/15/2026	50.42	50.62	50.18	50.35	-1.73%	104,986
05/14/2026	51.25	51.69	51.21	51.23	-0.41%	71,097
05/13/2026	50.53	51.44	50.52	51.44	+2.43%	74,865
05/12/2026	49.42	50.33	49.42	50.22	-1.50%	158,041