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

Schroders Plc-Non Voting (OP: SDRC )

0.2930 +0.0133 (+4.76%)
Streaming Delayed Price Updated: 3:12 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 (%)
Feb 26, 2021 0.0401 0.0455 0.0390 0.0399 1,008,200 -0.00(-2.68%)
Feb 25, 2021 0.0394 0.0431 0.0394 0.0410 1,554,718 +0.00(+0.49%)
Feb 24, 2021 0.0400 0.0439 0.0388 0.0408 500,094 -0.00(-0.49%)
Feb 23, 2021 0.0394 0.0410 0.0394 0.0410 108,420 +0.00(+4.06%)
Feb 22, 2021 0.0427 0.0427 0.0390 0.0394 1,222,363 -0.00(-5.97%)
Feb 19, 2021 0.0381 0.0449 0.0381 0.0419 1,229,400 +0.00(+2.20%)
Feb 18, 2021 0.0411 0.0470 0.0392 0.0410 1,895,091 +0.00(+0.24%)
Feb 17, 2021 0.0429 0.0480 0.0400 0.0409 637,626 -0.00(-4.66%)
Feb 16, 2021 0.0463 0.0530 0.0390 0.0429 3,542,185 -0.00(-8.14%)
Feb 12, 2021 0.0453 0.0530 0.0401 0.0467 4,338,100 +0.00(+8.60%)
Feb 11, 2021 0.0420 0.0505 0.0392 0.0430 4,292,639 +0.00(+2.38%)
Feb 10, 2021 0.0418 0.0507 0.0391 0.0420 5,624,214 +0.00(+0.48%)
Feb 09, 2021 0.0474 0.0474 0.0380 0.0418 2,462,013 -0.01(-10.87%)
Feb 08, 2021 0.0400 0.0508 0.0380 0.0469 1,598,047 +0.01(+26.76%)
Feb 05, 2021 0.0384 0.0428 0.0322 0.0370 2,436,200 -0.00(-5.13%)
Feb 04, 2021 0.0427 0.0444 0.0383 0.0390 833,486 -0.01(-11.76%)
Feb 03, 2021 0.0420 0.0444 0.0385 0.0442 675,503 +0.00(+2.79%)
Feb 02, 2021 0.0443 0.0443 0.0390 0.0430 414,780 +0.00(+8.59%)
Feb 01, 2021 0.0447 0.0447 0.0383 0.0396 962,271 -0.00(-1.00%)
Jan 29, 2021 0.0494 0.0494 0.0390 0.0400 1,376,500 -0.00(-10.71%)
Jan 28, 2021 0.0485 0.0540 0.0395 0.0448 1,648,761 -0.00(-7.63%)
Jan 27, 2021 0.0499 0.0560 0.0444 0.0485 1,630,484 +0.01(+12.79%)
Jan 26, 2021 0.0430 0.0570 0.0424 0.0430 4,545,091 -0.00(-8.90%)
Jan 25, 2021 0.0475 0.0475 0.0431 0.0472 56,089 -0.00(-0.42%)
Jan 22, 2021 0.0432 0.0474 0.0420 0.0474 76,900 +0.00(+7.00%)
Jan 21, 2021 0.0431 0.0475 0.0420 0.0443 196,480 -0.00(-1.56%)
Jan 20, 2021 0.0400 0.0475 0.0392 0.0450 461,306 +0.00(+2.27%)
Jan 19, 2021 0.0440 0.0458 0.0390 0.0440 74,310 +0.00(+9.45%)
Jan 15, 2021 0.0440 0.0440 0.0391 0.0402 58,500 -0.00(-7.59%)
Jan 14, 2021 0.0410 0.0450 0.0395 0.0435 174,865 -0.00(-2.90%)
Jan 13, 2021 0.0423 0.0448 0.0395 0.0448 528,780 -0.00(-0.22%)
Jan 12, 2021 0.0480 0.0487 0.0449 0.0449 143,335 -0.00(-2.39%)
Jan 11, 2021 0.0441 0.0460 0.0441 0.0460 56,322 +0.00(+0.88%)
Jan 08, 2021 0.0460 0.0460 0.0422 0.0456 247,700 +0.00(+3.64%)
Jan 07, 2021 0.0443 0.0488 0.0440 0.0440 350,997 -0.00(-9.65%)
Jan 06, 2021 0.0450 0.0487 0.0440 0.0487 199,179 -0.00(-2.40%)
Jan 05, 2021 0.0457 0.0518 0.0422 0.0499 72,586 +0.00(+8.95%)
Jan 04, 2021 0.0473 0.0473 0.0431 0.0458 29,100 -0.00(-6.34%)
Dec 31, 2020 0.0489 0.0489 0.0489 55,500 -0.00(-0.20%)
Dec 30, 2020 0.0500 0.0500 0.0477 0.0490 55,500 -0.00(-2.00%)
Dec 29, 2020 0.0456 0.0540 0.0440 0.0500 106,740 +0.01(+13.38%)
Dec 28, 2020 0.0434 0.0461 0.0422 0.0441 204,466 -0.00(-9.07%)
Dec 24, 2020 0.0461 0.0485 0.0461 0.0485 9,500 +0.01(+11.49%)
Dec 23, 2020 0.0460 0.0488 0.0434 0.0435 18,160 -0.01(-11.04%)
Dec 22, 2020 0.0437 0.0490 0.0420 0.0489 362,510 +0.00(+0.20%)
Dec 21, 2020 0.0476 0.0488 0.0476 0.0488 10,000 +0.00(+0.41%)
Dec 18, 2020 0.0475 0.0500 0.0456 0.0486 236,800 +0.00(+2.75%)
Dec 17, 2020 0.0482 0.0493 0.0459 0.0473 293,599 -0.00(-5.40%)
Dec 16, 2020 0.0521 0.0521 0.0464 0.0500 35,199 -0.00(-3.85%)
Dec 15, 2020 0.0492 0.0520 0.0465 0.0520 67,999 +0.00(+4.00%)
Dec 14, 2020 0.0491 0.0520 0.0491 0.0500 9,012 +0.01(+11.11%)
Dec 11, 2020 0.0475 0.0575 0.0420 0.0450 290,600 -0.01(-16.36%)
Dec 10, 2020 0.0584 0.0610 0.0538 0.0538 449,408 -0.01(-11.80%)
Dec 09, 2020 0.0550 0.0629 0.0539 0.0610 545,321 +0.01(+13.38%)
Dec 08, 2020 0.0490 0.0575 0.0481 0.0538 1,299,065 +0.01(+12.08%)
Dec 07, 2020 0.0412 0.0490 0.0411 0.0480 128,898 +0.01(+14.29%)
Dec 04, 2020 0.0470 0.0470 0.0413 0.0420 173,600 -0.00(-10.64%)
Dec 03, 2020 0.0475 0.0475 0.0447 0.0470 90,150 -0.00(-1.05%)
Dec 02, 2020 0.0475 0.0478 0.0401 0.0475 511,101 +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.