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 (%)
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%)
Nov 01, 2022 0.1640 0.1640 0.1429 0.1573 126,463 -0.01(-4.09%)
Oct 31, 2022 0.1530 0.1649 0.1432 0.1640 69,483 +0.01(+5.13%)
Oct 28, 2022 0.1540 0.1640 0.1501 0.1560 111,427 +0.00(+0.65%)
Oct 27, 2022 0.1465 0.1570 0.1459 0.1550 84,527 +0.01(+5.80%)
Oct 26, 2022 0.1360 0.1512 0.1360 0.1465 144,972 +0.01(+6.16%)
Oct 25, 2022 0.1299 0.1450 0.1299 0.1380 331,017 +0.01(+6.24%)
Oct 24, 2022 0.1275 0.1299 0.1210 0.1299 202,404 +0.00(+0.31%)
Oct 21, 2022 0.1200 0.1295 0.1155 0.1295 104,746 +0.01(+4.86%)
Oct 20, 2022 0.1330 0.1330 0.1115 0.1235 151,518 -0.01(-4.63%)
Oct 19, 2022 0.1360 0.1360 0.1260 0.1295 289,584 -0.02(-10.69%)
Oct 18, 2022 0.1450 0.1550 0.1261 0.1450 301,253 -0.00(-3.14%)
Oct 17, 2022 0.1454 0.1498 0.1379 0.1497 39,464 -0.01(-3.42%)
Oct 14, 2022 0.1473 0.1650 0.1451 0.1550 239,642 +0.01(+6.31%)
Oct 13, 2022 0.1550 0.1550 0.1327 0.1458 292,550 -0.00(-2.74%)
Oct 12, 2022 0.1340 0.1577 0.1340 0.1499 458,943 +0.00(+1.97%)
Oct 11, 2022 0.1499 0.1499 0.1303 0.1470 816,995 +0.00(+1.80%)
Oct 10, 2022 0.1407 0.1500 0.1407 0.1444 81,032 -0.00(-1.50%)
Oct 07, 2022 0.1533 0.1546 0.1443 0.1466 84,733 -0.01(-6.03%)
Oct 06, 2022 0.1500 0.1560 0.1500 0.1560 60,700 -0.00(-0.95%)
Oct 05, 2022 0.1576 0.1576 0.1443 0.1575 118,335 -0.00(-0.06%)
Oct 04, 2022 0.1625 0.1800 0.1400 0.1576 354,389 -0.01(-4.72%)
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.