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 (%)
Feb 25, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2009 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 20, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 19, 2009 0.0380 0.0380 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 18, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 17, 2009 0.0400 0.0400 0.0350 0.0350 25,000 +0.00(+0.00%)
Feb 10, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 09, 2009 0.0350 0.0350 0.0350 0.0350 5,200 -0.00(-12.50%)
Jan 29, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2009 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 26, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2009 0.0450 0.0450 0.0400 0.0400 35,000 +0.00(+0.00%)
Jan 22, 2009 0.0400 0.0400 0.0400 0.0400 20,000 +0.01(+21.21%)
Jan 21, 2009 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 20, 2009 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-5.71%)
Jan 16, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 15, 2009 0.0350 0.0350 0.0350 0.0350 45,000 +0.01(+40.00%)
Jan 13, 2009 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 12, 2009 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 30, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 29, 2008 0.0250 0.0250 0.0250 0.0250 10,000 -0.01(-37.50%)
Dec 23, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2008 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+60.00%)
Dec 16, 2008 0.0400 0.0400 0.0250 0.0250 12,000 -0.01(-37.50%)
Dec 15, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2008 0.0400 0.0400 0.0400 0.0400 3,000 +0.01(+60.00%)
Dec 10, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 09, 2008 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 08, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 05, 2008 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 04, 2008 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 03, 2008 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 20, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 19, 2008 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Nov 18, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 17, 2008 0.0250 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Nov 10, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 07, 2008 0.0250 0.0250 0.0250 0.0250 1,900 -0.00(-16.67%)
Oct 29, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 28, 2008 0.0250 0.0300 0.0250 0.0300 59,959 +0.01(+50.00%)
Oct 27, 2008 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 24, 2008 0.0250 0.0250 0.0200 0.0200 50,000 -0.02(-50.00%)
Oct 15, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2008 0.0400 0.0400 0.0280 0.0400 15,000 +0.01(+42.86%)
Oct 06, 2008 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Oct 03, 2008 0.0280 0.0280 0.0280 0.0280 15,000 +0.00(+0.00%)
Oct 01, 2008 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Sep 30, 2008 0.0450 0.0450 0.0280 0.0280 1,259 -0.01(-30.00%)
Sep 29, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2008 0.0390 0.0450 0.0250 0.0400 75,500 +0.00(+14.29%)
Sep 24, 2008 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 23, 2008 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 16, 2008 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 15, 2008 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Sep 12, 2008 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Sep 05, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 04, 2008 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 29, 2008 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 28, 2008 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Aug 25, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 22, 2008 0.0400 0.0400 0.0400 0.0400 12,100 -0.00(-11.11%)
Aug 20, 2008 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 19, 2008 0.0500 0.0500 0.0450 0.0450 61,000 -0.01(-10.00%)
Aug 18, 2008 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2008 0.0500 0.0500 0.0500 0.0500 144,700 -0.00(-9.09%)
Aug 14, 2008 0.0550 0.0550 0.0550 0.0550 22,200 +0.00(+10.00%)
Aug 13, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 12, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 11, 2008 0.0550 0.0550 0.0450 0.0500 87,050 -0.00(-9.09%)
Aug 08, 2008 0.0450 0.0550 0.0450 0.0550 12,301 +0.01(+22.22%)
Aug 07, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 06, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 05, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 31, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 29, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 28, 2008 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 25, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 23, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 22, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 21, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 18, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2008 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 16, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 14, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 11, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 10, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 09, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 08, 2008 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-22.41%)
Jul 07, 2008 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jul 04, 2008 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jul 03, 2008 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jul 02, 2008 0.0500 0.0580 0.0500 0.0580 111,940 +0.01(+16.00%)
Jul 01, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jun 30, 2008 0.0480 0.0480 0.0450 0.0450 25,000 -0.02(-28.00%)
Jun 27, 2008 0.0625 0.0625 0.0625 0.0625 250,000 +0.00(+4.17%)
Jun 26, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 25, 2008 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 24, 2008 0.0600 0.0600 0.0600 0.0600 31,060 -0.00(-4.00%)
Jun 23, 2008 0.0625 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Jun 20, 2008 0.0625 0.0625 0.0625 0.0625 10,000 +0.00(+0.00%)
Jun 19, 2008 0.0625 0.0630 0.0625 0.0625 133,000 -0.00(-3.85%)
Jun 18, 2008 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+8.33%)
Jun 17, 2008 0.0430 0.0600 0.0420 0.0600 171,190 +0.01(+25.00%)
Jun 16, 2008 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jun 13, 2008 0.0480 0.0480 0.0480 0.0480 51,310 +0.00(+0.00%)
Jun 12, 2008 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jun 11, 2008 0.0500 0.0500 0.0480 0.0480 83,500 +0.00(+2.13%)
Jun 10, 2008 0.0470 0.0470 0.0470 0.0470 12,000 -0.01(-14.55%)
Jun 09, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 05, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 04, 2008 0.0550 0.0550 0.0550 0.0550 1,100 +0.01(+30.95%)
Jun 03, 2008 0.0420 0.0420 0.0420 0.0420 9,000 +0.00(+0.00%)
Jun 02, 2008 0.0420 0.0420 0.0420 0.0420 2,000 -0.00(-6.67%)
May 30, 2008 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
May 29, 2008 0.0450 0.0450 0.0450 0.0450 20,431 +0.00(+4.65%)
May 28, 2008 0.0420 0.0430 0.0420 0.0430 14,000 -0.00(-4.44%)
May 27, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2008 0.0450 0.0450 0.0420 0.0450 43,375 +0.00(+0.00%)
May 23, 2008 0.0450 0.0450 0.0420 0.0450 43,375 +0.00(+7.14%)
May 22, 2008 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+0.00%)
May 21, 2008 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 20, 2008 0.0420 0.0420 0.0420 0.0420 2,000 -0.00(-2.33%)
May 19, 2008 0.0420 0.0460 0.0420 0.0430 63,000 +0.00(+2.38%)
May 16, 2008 0.0420 0.0420 0.0420 0.0420 5,000 -0.01(-19.23%)
May 15, 2008 0.0520 0.0520 0.0520 0.0520 25,000 +0.01(+30.00%)
May 14, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2008 0.0400 0.0400 0.0400 0.0400 666 -0.02(-33.33%)
May 12, 2008 0.0510 0.0600 0.0510 0.0600 25,000 +0.01(+20.00%)
May 09, 2008 0.0510 0.0510 0.0500 0.0500 11,725 +0.01(+11.11%)
May 08, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 02, 2008 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
May 01, 2008 0.0500 0.0500 0.0400 0.0400 38,000 -0.02(-32.20%)
Apr 30, 2008 0.0590 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Apr 29, 2008 0.0590 0.0590 0.0590 0.0590 5,000 +0.00(+3.51%)
Apr 28, 2008 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Apr 25, 2008 0.0570 0.0570 0.0570 0.0570 450 +0.01(+14.00%)
Apr 24, 2008 0.0560 0.0560 0.0500 0.0500 26,000 -0.01(-10.71%)
Apr 23, 2008 0.0560 0.0560 0.0460 0.0560 25,000 +0.01(+31.76%)
Apr 22, 2008 0.0425 0.0425 0.0425 0.0425 2,000 -0.02(-27.97%)
Apr 21, 2008 0.0590 0.0590 0.0590 0.0590 23,000 +0.01(+28.26%)
Apr 18, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 17, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 16, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 15, 2008 0.0550 0.0550 0.0460 0.0460 19,000 -0.01(-24.59%)
Apr 14, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 11, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 10, 2008 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Apr 09, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 08, 2008 0.0610 0.0610 0.0610 0.0610 5,000 +0.00(+0.00%)
Apr 07, 2008 0.0610 0.0610 0.0610 0.0610 9,734 +0.00(+0.00%)
Apr 04, 2008 0.0600 0.0700 0.0600 0.0610 25,500 +0.00(+6.09%)
Apr 03, 2008 0.0510 0.0575 0.0510 0.0575 45,000 +0.01(+15.00%)
Apr 02, 2008 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+2.04%)
Apr 01, 2008 0.0450 0.0490 0.0450 0.0490 25,000 +0.01(+22.50%)
Mar 31, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 26, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2008 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-1.23%)
Mar 21, 2008 0.0490 0.0500 0.0400 0.0405 37,000 +0.00(+0.00%)
Mar 20, 2008 0.0490 0.0500 0.0400 0.0405 37,000 +0.00(+1.25%)
Mar 19, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2008 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-16.67%)
Mar 17, 2008 0.0400 0.0480 0.0330 0.0480 121,500 +0.01(+37.14%)
Mar 14, 2008 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 13, 2008 0.0340 0.0400 0.0340 0.0350 65,000 +0.01(+16.67%)
Mar 12, 2008 0.0310 0.0310 0.0300 0.0300 58,897 -0.00(-3.23%)
Mar 11, 2008 0.0310 0.0325 0.0310 0.0310 200,000 +0.00(+12.73%)
Mar 10, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 07, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 06, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 05, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Mar 04, 2008 0.0275 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
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.