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 +0.0020 (+0.69%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 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 28, 2024 0.3275 0.3275 0.3100 0.3274 87,688 +0.00(+0.18%)
Mar 27, 2024 0.3250 0.3317 0.3200 0.3268 143,782 +0.00(+0.25%)
Mar 26, 2024 0.3130 0.3270 0.3110 0.3260 86,941 +0.01(+3.49%)
Mar 25, 2024 0.3349 0.3350 0.3100 0.3150 349,483 -0.01(-4.52%)
Mar 22, 2024 0.3265 0.3400 0.3250 0.3299 13,306 -0.00(-0.03%)
Mar 21, 2024 0.3445 0.3445 0.3190 0.3300 122,928 +0.00(+0.00%)
Mar 20, 2024 0.3445 0.3445 0.3155 0.3300 128,680 -0.02(-4.51%)
Mar 19, 2024 0.3201 0.3456 0.3131 0.3456 167,908 +0.01(+1.65%)
Mar 18, 2024 0.3420 0.3489 0.3150 0.3400 142,006 -0.01(-2.58%)
Mar 15, 2024 0.3575 0.3800 0.3150 0.3490 252,730 -0.00(-0.26%)
Mar 14, 2024 0.3425 0.3500 0.3350 0.3499 76,910 -0.00(-0.03%)
Mar 13, 2024 0.3390 0.3830 0.3346 0.3500 116,771 -0.00(-1.38%)
Mar 12, 2024 0.3300 0.3619 0.3300 0.3549 91,886 +0.01(+2.87%)
Mar 11, 2024 0.3710 0.3900 0.3450 0.3450 187,117 -0.03(-9.04%)
Mar 08, 2024 0.3300 0.4297 0.3300 0.3793 456,147 +0.05(+15.82%)
Mar 07, 2024 0.3232 0.3390 0.3011 0.3275 184,976 +0.01(+2.34%)
Mar 06, 2024 0.3073 0.3390 0.3007 0.3200 392,197 +0.01(+3.23%)
Mar 05, 2024 0.3190 0.3197 0.3001 0.3100 122,834 -0.01(-3.00%)
Mar 04, 2024 0.3100 0.3220 0.3000 0.3196 169,388 +0.01(+4.17%)
Mar 01, 2024 0.3081 0.3190 0.3000 0.3068 164,961 -0.02(-6.18%)
Feb 29, 2024 0.3370 0.3379 0.2900 0.3270 328,606 -0.01(-3.20%)
Feb 28, 2024 0.3397 0.3397 0.3040 0.3378 200,607 -0.00(-0.56%)
Feb 27, 2024 0.3185 0.3450 0.3110 0.3397 223,926 +0.02(+6.59%)
Feb 26, 2024 0.3201 0.3201 0.3100 0.3187 95,921 -0.00(-0.47%)
Feb 23, 2024 0.3360 0.3480 0.3000 0.3202 363,470 -0.03(-7.99%)
Feb 22, 2024 0.3425 0.3490 0.3250 0.3480 56,484 -0.00(-0.51%)
Feb 21, 2024 0.3499 0.3499 0.3310 0.3498 66,569 -0.00(-0.03%)
Feb 20, 2024 0.3490 0.3500 0.3300 0.3499 148,148 +0.00(+0.26%)
Feb 16, 2024 0.3400 0.3497 0.3310 0.3490 108,591 +0.01(+1.45%)
Feb 15, 2024 0.3201 0.3450 0.3201 0.3440 59,051 -0.00(-0.29%)
Feb 14, 2024 0.3021 0.3450 0.3021 0.3450 162,833 +0.03(+10.22%)
Feb 13, 2024 0.3199 0.3275 0.3000 0.3130 419,942 -0.01(-2.16%)
Feb 12, 2024 0.3115 0.3490 0.3115 0.3199 30,668 +0.00(+1.56%)
Feb 09, 2024 0.3185 0.3490 0.3021 0.3150 185,624 -0.01(-1.56%)
Feb 08, 2024 0.3141 0.3400 0.3141 0.3200 29,476 -0.01(-3.03%)
Feb 07, 2024 0.3151 0.3300 0.3140 0.3300 155,832 +0.01(+2.36%)
Feb 06, 2024 0.3270 0.3540 0.3110 0.3224 119,892 -0.03(-9.06%)
Feb 05, 2024 0.3330 0.3700 0.3155 0.3545 152,335 +0.02(+4.57%)
Feb 02, 2024 0.3200 0.3390 0.2950 0.3390 210,537 +0.04(+13.00%)
Feb 01, 2024 0.3150 0.3150 0.2920 0.3000 99,144 -0.02(-5.96%)
Jan 31, 2024 0.3050 0.3272 0.3020 0.3190 76,995 +0.02(+4.93%)
Jan 30, 2024 0.3010 0.3220 0.2851 0.3040 183,940 -0.01(-2.72%)
Jan 29, 2024 0.2910 0.3150 0.2850 0.3125 88,935 +0.02(+5.97%)
Jan 26, 2024 0.3337 0.3337 0.2807 0.2949 233,555 -0.02(-7.55%)
Jan 25, 2024 0.3440 0.3440 0.3171 0.3190 48,419 -0.02(-7.27%)
Jan 24, 2024 0.3150 0.3440 0.3150 0.3440 9,957 +0.00(+1.47%)
Jan 23, 2024 0.3511 0.3590 0.3200 0.3390 456,959 -0.01(-3.45%)
Jan 22, 2024 0.3450 0.3597 0.3434 0.3511 193,482 +0.00(+0.40%)
Jan 19, 2024 0.3451 0.3690 0.3400 0.3497 216,167 -0.02(-5.23%)
Jan 18, 2024 0.3462 0.3690 0.3430 0.3690 163,344 +0.02(+6.96%)
Jan 17, 2024 0.3750 0.3750 0.3400 0.3450 130,384 -0.03(-8.00%)
Jan 16, 2024 0.3800 0.3870 0.3550 0.3750 121,148 -0.01(-2.98%)
Jan 12, 2024 0.3840 0.3900 0.3520 0.3865 211,211 +0.02(+4.46%)
Jan 11, 2024 0.3400 0.3700 0.3365 0.3700 165,667 +0.03(+8.82%)
Jan 10, 2024 0.3588 0.3600 0.3400 0.3400 128,336 -0.02(-5.40%)
Jan 09, 2024 0.3725 0.3725 0.3505 0.3594 82,385 -0.02(-4.16%)
Jan 08, 2024 0.3711 0.3900 0.3696 0.3750 104,552 -0.01(-2.34%)
Jan 05, 2024 0.3929 0.3950 0.3711 0.3840 202,975 -0.01(-2.71%)
Jan 04, 2024 0.3908 0.3950 0.3875 0.3947 27,962 +0.00(+0.87%)
Jan 03, 2024 0.3848 0.3990 0.3705 0.3913 55,155 -0.01(-1.93%)
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.