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

Schroders Plc-Non Voting (OP: SDRC )

0.2923 +0.0126 (+4.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 12, 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, 2023 0.1296 0.1296 0.1230 0.1294 90,092 -0.00(-0.08%)
Jan 30, 2023 0.1284 0.1296 0.1220 0.1295 212,756 +0.00(+0.86%)
Jan 27, 2023 0.1290 0.1290 0.1190 0.1284 106,550 +0.00(+1.58%)
Jan 26, 2023 0.1300 0.1300 0.1203 0.1264 74,185 +0.00(+2.35%)
Jan 25, 2023 0.1299 0.1399 0.1215 0.1235 316,972 -0.00(-2.53%)
Jan 24, 2023 0.1305 0.1320 0.1267 0.1267 22,890 -0.01(-9.18%)
Jan 23, 2023 0.1399 0.1399 0.1271 0.1395 147,134 -0.00(-0.29%)
Jan 20, 2023 0.1289 0.1399 0.1250 0.1399 340,166 +0.01(+11.83%)
Jan 19, 2023 0.1290 0.1290 0.1234 0.1251 26,568 +0.00(+0.08%)
Jan 18, 2023 0.1290 0.1290 0.1233 0.1250 51,523 -0.00(-1.73%)
Jan 17, 2023 0.1290 0.1290 0.1230 0.1272 31,477 -0.00(-1.40%)
Jan 13, 2023 0.1387 0.1387 0.1166 0.1290 485,993 -0.01(-6.99%)
Jan 12, 2023 0.1293 0.1387 0.1255 0.1387 157,479 +0.00(+0.00%)
Jan 11, 2023 0.1286 0.1387 0.1286 0.1387 79,757 +0.01(+6.69%)
Jan 10, 2023 0.1250 0.1300 0.1204 0.1300 64,055 +0.00(+0.08%)
Jan 09, 2023 0.1300 0.1300 0.1105 0.1299 190,782 -0.00(-0.08%)
Jan 06, 2023 0.1350 0.1399 0.1280 0.1300 73,942 +0.00(+0.00%)
Jan 05, 2023 0.1385 0.1385 0.1270 0.1300 191,395 -0.01(-6.07%)
Jan 04, 2023 0.1385 0.1399 0.1217 0.1384 276,515 +0.00(+2.52%)
Jan 03, 2023 0.1470 0.1470 0.1281 0.1350 240,525 -0.01(-8.16%)
Dec 30, 2022 0.1450 0.1470 0.1327 0.1470 169,401 +0.01(+5.15%)
Dec 29, 2022 0.1365 0.1399 0.1330 0.1398 168,997 -0.00(-2.78%)
Dec 28, 2022 0.1467 0.1467 0.1361 0.1438 67,286 +0.00(+2.06%)
Dec 27, 2022 0.1363 0.1467 0.1340 0.1409 27,175 +0.00(+1.00%)
Dec 23, 2022 0.1361 0.1395 0.1350 0.1395 75,538 +0.00(+3.49%)
Dec 22, 2022 0.1424 0.1445 0.1327 0.1348 201,636 -0.01(-8.49%)
Dec 21, 2022 0.1458 0.1473 0.1404 0.1473 63,964 +0.01(+8.07%)
Dec 20, 2022 0.1400 0.1458 0.1357 0.1363 90,192 -0.00(-3.33%)
Dec 19, 2022 0.1429 0.1429 0.1363 0.1410 171,470 +0.00(+0.71%)
Dec 16, 2022 0.1433 0.1447 0.1323 0.1400 153,470 +0.00(+0.00%)
Dec 15, 2022 0.1440 0.1440 0.1297 0.1400 239,784 -0.00(-0.57%)
Dec 14, 2022 0.1453 0.1498 0.1358 0.1408 267,909 -0.01(-5.19%)
Dec 13, 2022 0.1478 0.1490 0.1390 0.1485 131,602 +0.00(+0.41%)
Dec 12, 2022 0.1420 0.1480 0.1380 0.1479 168,670 +0.01(+4.89%)
Dec 09, 2022 0.1410 0.1480 0.1406 0.1410 373,695 +0.00(+0.07%)
Dec 08, 2022 0.1321 0.1409 0.1321 0.1409 100,434 +0.00(+0.71%)
Dec 07, 2022 0.1439 0.1439 0.1300 0.1399 374,763 -0.00(-2.51%)
Dec 06, 2022 0.1360 0.1460 0.1360 0.1435 247,320 +0.00(+2.65%)
Dec 05, 2022 0.1375 0.1398 0.1350 0.1398 56,386 +0.00(+1.67%)
Dec 02, 2022 0.1365 0.1380 0.1350 0.1375 98,922 +0.00(+0.36%)
Dec 01, 2022 0.1300 0.1395 0.1300 0.1370 180,862 -0.00(-0.80%)
Nov 30, 2022 0.1370 0.1399 0.1300 0.1381 10,749 -0.00(-1.22%)
Nov 29, 2022 0.1399 0.1399 0.1300 0.1398 68,653 -0.00(-0.14%)
Nov 28, 2022 0.1489 0.1489 0.1301 0.1400 72,732 -0.00(-1.34%)
Nov 25, 2022 0.1400 0.1419 0.1400 0.1419 21,642 +0.00(+1.36%)
Nov 23, 2022 0.1418 0.1439 0.1400 0.1400 215,570 -0.00(-1.62%)
Nov 22, 2022 0.1404 0.1450 0.1277 0.1423 651,979 -0.00(-1.86%)
Nov 21, 2022 0.1499 0.1499 0.1352 0.1450 222,877 -0.00(-1.96%)
Nov 18, 2022 0.1500 0.1500 0.1458 0.1479 38,712 -0.00(-1.40%)
Nov 17, 2022 0.1350 0.1600 0.1300 0.1500 714,820 +0.01(+7.07%)
Nov 16, 2022 0.1415 0.1415 0.1211 0.1401 91,095 -0.00(-0.28%)
Nov 15, 2022 0.1440 0.1440 0.1300 0.1405 95,433 -0.00(-2.90%)
Nov 14, 2022 0.1355 0.1465 0.1321 0.1447 276,485 +0.01(+5.24%)
Nov 11, 2022 0.1438 0.1470 0.1353 0.1375 120,015 -0.01(-5.17%)
Nov 10, 2022 0.1410 0.1500 0.1285 0.1450 136,706 -0.00(-2.68%)
Nov 09, 2022 0.1472 0.1594 0.1431 0.1490 47,459 -0.01(-6.76%)
Nov 08, 2022 0.1599 0.1599 0.1430 0.1598 17,600 -0.00(-0.06%)
Nov 07, 2022 0.1525 0.1650 0.1411 0.1599 69,820 +0.01(+4.58%)
Nov 04, 2022 0.1525 0.1532 0.1525 0.1529 55,703 +0.00(+0.26%)
Nov 03, 2022 0.1426 0.1525 0.1377 0.1525 56,987 +0.00(+0.99%)
Nov 02, 2022 0.1427 0.1558 0.1427 0.1510 44,940 -0.01(-4.01%)
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.