Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schroders Plc-Non Voting (OP: SDRC )

0.2897 -0.0068 (-2.29%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.0249 0.0250 0.0200 0.0227 165,900 -0.00(-8.47%)
Jan 30, 2020 0.0236 0.0265 0.0235 0.0248 125,886 +0.00(+6.90%)
Jan 29, 2020 0.0200 0.0244 0.0192 0.0232 845,804 +0.00(+20.21%)
Jan 28, 2020 0.0209 0.0222 0.0193 0.0193 206,947 -0.00(-12.27%)
Jan 27, 2020 0.0197 0.0225 0.0197 0.0220 455,507 -0.00(-1.79%)
Jan 24, 2020 0.0206 0.0237 0.0198 0.0224 854,500 +0.00(+1.82%)
Jan 23, 2020 0.0216 0.0230 0.0196 0.0220 779,617 +0.00(+5.26%)
Jan 22, 2020 0.0220 0.0240 0.0191 0.0209 999,178 -0.00(-12.18%)
Jan 21, 2020 0.0247 0.0249 0.0194 0.0238 642,550 -0.00(-3.64%)
Jan 17, 2020 0.0229 0.0249 0.0229 0.0247 853,300 +0.00(+7.86%)
Jan 16, 2020 0.0245 0.0245 0.0203 0.0229 3,667,162 -0.00(-8.03%)
Jan 15, 2020 0.0240 0.0259 0.0227 0.0249 776,922 +0.00(+1.63%)
Jan 14, 2020 0.0241 0.0259 0.0232 0.0245 580,005 -0.00(-2.00%)
Jan 13, 2020 0.0250 0.0271 0.0215 0.0250 1,034,628 -0.00(-1.19%)
Jan 10, 2020 0.0276 0.0295 0.0238 0.0253 780,500 -0.00(-7.33%)
Jan 09, 2020 0.0294 0.0294 0.0263 0.0273 300,800 -0.00(-7.46%)
Jan 08, 2020 0.0284 0.0300 0.0270 0.0295 350,040 +0.00(+2.79%)
Jan 07, 2020 0.0269 0.0294 0.0253 0.0287 382,219 +0.00(+2.50%)
Jan 06, 2020 0.0300 0.0300 0.0268 0.0280 299,223 -0.00(-3.11%)
Jan 03, 2020 0.0300 0.0360 0.0288 0.0289 1,514,100 -0.01(-16.95%)
Jan 02, 2020 0.0350 0.0350 0.0290 0.0348 534,868 +0.00(+9.09%)
Dec 31, 2019 0.0278 0.0330 0.0260 0.0319 1,707,800 +0.00(+16.00%)
Dec 30, 2019 0.0271 0.0280 0.0250 0.0275 200,048 +0.00(+0.36%)
Dec 27, 2019 0.0244 0.0274 0.0218 0.0274 501,300 +0.00(+12.76%)
Dec 26, 2019 0.0248 0.0248 0.0223 0.0243 87,650 -0.00(-2.02%)
Dec 24, 2019 0.0248 0.0248 0.0229 0.0248 89,900 +0.00(+2.48%)
Dec 23, 2019 0.0260 0.0260 0.0210 0.0242 257,700 -0.00(-11.36%)
Dec 20, 2019 0.0280 0.0280 0.0244 0.0273 229,600 -0.00(-2.50%)
Dec 19, 2019 0.0215 0.0300 0.0215 0.0280 852,900 +0.00(+4.09%)
Dec 18, 2019 0.0240 0.0269 0.0215 0.0269 289,889 +0.00(+7.60%)
Dec 17, 2019 0.0235 0.0275 0.0210 0.0250 938,249 -0.00(-8.76%)
Dec 16, 2019 0.0290 0.0290 0.0230 0.0274 336,200 -0.00(-5.52%)
Dec 13, 2019 0.0243 0.0298 0.0230 0.0290 840,800 +0.00(+16.00%)
Dec 12, 2019 0.0250 0.0269 0.0232 0.0250 372,126 -0.00(-6.72%)
Dec 11, 2019 0.0300 0.0325 0.0250 0.0268 502,494 -0.00(-10.67%)
Dec 10, 2019 0.0345 0.0345 0.0290 0.0300 689,481 -0.00(-13.04%)
Dec 09, 2019 0.0295 0.0349 0.0278 0.0345 3,999,545 +0.01(+20.21%)
Dec 06, 2019 0.0293 0.0319 0.0272 0.0287 1,320,700 -0.00(-3.04%)
Dec 05, 2019 0.0300 0.0308 0.0265 0.0296 937,963 +0.00(+6.47%)
Dec 04, 2019 0.0300 0.0300 0.0278 0.0278 131,444 -0.00(-6.40%)
Dec 03, 2019 0.0310 0.0337 0.0257 0.0297 1,575,420 +0.00(+2.41%)
Dec 02, 2019 0.0255 0.0320 0.0222 0.0290 939,074 +0.00(+11.97%)
Nov 29, 2019 0.0309 0.0309 0.0233 0.0259 655,900 -0.00(-13.38%)
Nov 27, 2019 0.0198 0.0299 0.0174 0.0299 6,105,800 +0.01(+54.12%)
Nov 26, 2019 0.0190 0.0197 0.0161 0.0194 500,950 +0.00(+3.74%)
Nov 25, 2019 0.0153 0.0198 0.0135 0.0187 1,909,211 +0.00(+16.88%)
Nov 22, 2019 0.0170 0.0170 0.0150 0.0160 1,122,300 -0.00(-5.88%)
Nov 21, 2019 0.0190 0.0220 0.0140 0.0170 3,071,950 -0.00(-5.56%)
Nov 20, 2019 0.0173 0.0190 0.0100 0.0180 4,285,151 +0.00(+16.88%)
Nov 19, 2019 0.0165 0.0173 0.0126 0.0154 876,674 -0.00(-9.41%)
Nov 18, 2019 0.0190 0.0225 0.0156 0.0170 1,394,345 -0.00(-10.53%)
Nov 15, 2019 0.0163 0.0190 0.0130 0.0190 2,357,500 +0.00(+15.15%)
Nov 14, 2019 0.0190 0.0190 0.0158 0.0165 1,006,458 -0.00(-13.16%)
Nov 13, 2019 0.0161 0.0190 0.0150 0.0190 676,572 +0.00(+18.75%)
Nov 12, 2019 0.0170 0.0204 0.0148 0.0160 1,096,275 -0.00(-5.88%)
Nov 11, 2019 0.0260 0.0260 0.0150 0.0170 2,940,386 -0.01(-32.00%)
Nov 08, 2019 0.0240 0.0254 0.0200 0.0250 733,800 -0.00(-3.85%)
Nov 07, 2019 0.0260 0.0285 0.0196 0.0260 1,166,214 -0.00(-13.04%)
Nov 06, 2019 0.0310 0.0310 0.0240 0.0299 377,294 -0.00(-6.56%)
Nov 05, 2019 0.0376 0.0376 0.0202 0.0320 1,503,025 -0.00(-8.57%)
Nov 04, 2019 0.0380 0.0380 0.0310 0.0350 602,500 +0.00(+2.94%)
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.