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 (%)
Mar 31, 2023 0.1247 0.1320 0.1203 0.1320 175,166 +0.00(+3.13%)
Mar 30, 2023 0.1262 0.1300 0.1236 0.1280 135,342 -0.00(-3.03%)
Mar 29, 2023 0.1285 0.1320 0.1285 0.1320 73,957 +0.00(+1.30%)
Mar 28, 2023 0.1286 0.1344 0.1245 0.1303 81,808 +0.00(+0.23%)
Mar 27, 2023 0.1300 0.1300 0.1261 0.1300 92,021 -0.00(-3.63%)
Mar 24, 2023 0.1326 0.1378 0.1150 0.1349 397,704 +0.00(+0.52%)
Mar 23, 2023 0.1384 0.1384 0.1310 0.1342 141,130 -0.00(-3.03%)
Mar 22, 2023 0.1350 0.1384 0.1311 0.1384 59,390 +0.00(+1.24%)
Mar 21, 2023 0.1400 0.1400 0.1353 0.1367 139,554 -0.00(-0.94%)
Mar 20, 2023 0.1390 0.1400 0.1380 0.1380 89,165 -0.00(-1.43%)
Mar 17, 2023 0.1450 0.1450 0.1375 0.1400 89,125 +0.00(+0.00%)
Mar 16, 2023 0.1500 0.1524 0.1360 0.1400 298,764 -0.01(-6.67%)
Mar 15, 2023 0.1525 0.1595 0.1463 0.1500 151,705 -0.00(-1.19%)
Mar 14, 2023 0.1497 0.1545 0.1450 0.1518 76,566 +0.00(+2.22%)
Mar 13, 2023 0.1500 0.1500 0.1470 0.1485 25,882 +0.00(+1.02%)
Mar 10, 2023 0.1556 0.1556 0.1400 0.1470 127,590 -0.01(-7.26%)
Mar 09, 2023 0.1551 0.1594 0.1490 0.1585 220,684 +0.00(+2.19%)
Mar 08, 2023 0.1580 0.1625 0.1551 0.1551 175,138 -0.01(-5.20%)
Mar 07, 2023 0.1599 0.1636 0.1522 0.1636 196,167 +0.00(+2.31%)
Mar 06, 2023 0.1524 0.1600 0.1524 0.1599 46,420 +0.01(+4.72%)
Mar 03, 2023 0.1569 0.1583 0.1516 0.1527 253,184 -0.00(-2.61%)
Mar 02, 2023 0.1499 0.1599 0.1490 0.1568 425,346 +0.01(+5.95%)
Mar 01, 2023 0.1399 0.1499 0.1399 0.1480 566,350 +0.01(+6.47%)
Feb 28, 2023 0.1400 0.1430 0.1355 0.1390 225,828 -0.00(-0.71%)
Feb 27, 2023 0.1495 0.1495 0.1358 0.1400 220,554 -0.00(-3.45%)
Feb 24, 2023 0.1350 0.1450 0.1310 0.1450 245,157 +0.01(+7.01%)
Feb 23, 2023 0.1449 0.1449 0.1310 0.1355 170,017 -0.01(-4.91%)
Feb 22, 2023 0.1440 0.1440 0.1371 0.1425 68,975 -0.00(-1.04%)
Feb 21, 2023 0.1350 0.1449 0.1301 0.1440 423,037 +0.01(+6.67%)
Feb 17, 2023 0.1297 0.1350 0.1100 0.1350 284,599 +0.02(+15.88%)
Feb 16, 2023 0.1500 0.1500 0.1165 0.1165 325,670 -0.04(-23.30%)
Feb 15, 2023 0.1499 0.1550 0.1436 0.1519 328,956 +0.01(+6.52%)
Feb 14, 2023 0.1395 0.1500 0.1377 0.1426 165,681 +0.00(+2.59%)
Feb 13, 2023 0.1460 0.1460 0.1377 0.1390 83,402 -0.01(-4.79%)
Feb 10, 2023 0.1500 0.1500 0.1415 0.1460 169,148 -0.00(-1.22%)
Feb 09, 2023 0.1624 0.1624 0.1455 0.1478 232,637 -0.02(-10.37%)
Feb 08, 2023 0.1566 0.1699 0.1560 0.1649 701,067 +0.01(+5.30%)
Feb 07, 2023 0.1398 0.1699 0.1368 0.1566 480,726 +0.02(+11.94%)
Feb 06, 2023 0.1350 0.1399 0.1350 0.1399 338,546 +0.00(+1.82%)
Feb 03, 2023 0.1349 0.1398 0.1281 0.1374 577,018 +0.01(+5.61%)
Feb 02, 2023 0.1349 0.1349 0.1275 0.1301 294,289 -0.00(-3.49%)
Feb 01, 2023 0.1294 0.1348 0.1240 0.1348 117,935 +0.01(+4.17%)
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%)
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.