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

Schroders Plc-Non Voting (OP: SDRC )

0.2980 +0.0057 (+1.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
Apr 30, 2020 0.0570 0.0585 0.0460 0.0555 526,548 +0.00(+0.91%)
Apr 29, 2020 0.0500 0.0565 0.0480 0.0550 833,311 +0.01(+12.47%)
Apr 28, 2020 0.0513 0.0513 0.0360 0.0489 794,666 -0.00(-5.96%)
Apr 27, 2020 0.0533 0.0545 0.0505 0.0520 193,160 -0.00(-4.59%)
Apr 24, 2020 0.0530 0.0550 0.0493 0.0545 406,300 +0.00(+3.02%)
Apr 23, 2020 0.0491 0.0540 0.0491 0.0529 95,483 +0.00(+4.13%)
Apr 22, 2020 0.0452 0.0540 0.0437 0.0508 1,211,191 +0.01(+14.16%)
Apr 21, 2020 0.0470 0.0479 0.0420 0.0445 454,529 -0.00(-4.71%)
Apr 20, 2020 0.0488 0.0488 0.0430 0.0467 800,078 -0.00(-0.21%)
Apr 17, 2020 0.0433 0.0469 0.0425 0.0468 684,800 -0.00(-0.43%)
Apr 16, 2020 0.0450 0.0487 0.0440 0.0470 843,673 -0.00(-2.08%)
Apr 15, 2020 0.0441 0.0480 0.0422 0.0480 620,122 +0.00(+8.84%)
Apr 14, 2020 0.0430 0.0479 0.0392 0.0441 1,413,286 +0.00(+0.23%)
Apr 13, 2020 0.0439 0.0440 0.0395 0.0440 1,274,545 +0.00(+1.85%)
Apr 09, 2020 0.0400 0.0439 0.0351 0.0432 1,427,500 +0.00(+8.00%)
Apr 08, 2020 0.0365 0.0400 0.0310 0.0400 1,298,793 +0.00(+11.11%)
Apr 07, 2020 0.0350 0.0370 0.0320 0.0360 1,064,067 +0.00(+2.86%)
Apr 06, 2020 0.0320 0.0380 0.0160 0.0350 10,404,477 +0.00(+6.38%)
Apr 03, 2020 0.0281 0.0329 0.0240 0.0329 1,007,500 +0.00(+17.50%)
Apr 02, 2020 0.0242 0.0299 0.0220 0.0280 1,279,800 -0.00(-5.08%)
Apr 01, 2020 0.0295 0.0329 0.0180 0.0295 3,023,965 -0.00(-7.81%)
Mar 31, 2020 0.0311 0.0330 0.0274 0.0320 987,291 -0.00(-2.74%)
Mar 30, 2020 0.0330 0.0333 0.0305 0.0329 143,410 -0.00(-6.00%)
Mar 27, 2020 0.0360 0.0385 0.0242 0.0350 2,616,000 -0.00(-12.06%)
Mar 26, 2020 0.0378 0.0400 0.0355 0.0398 190,325 -0.00(-0.50%)
Mar 25, 2020 0.0378 0.0400 0.0330 0.0400 820,555 +0.00(+5.26%)
Mar 24, 2020 0.0380 0.0400 0.0320 0.0380 860,448 +0.00(+0.80%)
Mar 23, 2020 0.0390 0.0395 0.0320 0.0377 163,788 -0.00(-3.33%)
Mar 20, 2020 0.0389 0.0395 0.0379 0.0390 481,100 +0.00(+0.26%)
Mar 19, 2020 0.0389 0.0389 0.0310 0.0389 93,433 +0.00(+0.00%)
Mar 18, 2020 0.0390 0.0390 0.0300 0.0389 187,171 +0.00(+3.18%)
Mar 17, 2020 0.0320 0.0389 0.0285 0.0377 1,608,496 +0.01(+22.01%)
Mar 16, 2020 0.0209 0.0349 0.0103 0.0309 2,320,382 -0.00(-11.71%)
Mar 13, 2020 0.0240 0.0350 0.0240 0.0350 893,400 +0.01(+25.45%)
Mar 12, 2020 0.0300 0.0350 0.0215 0.0279 712,602 -0.01(-18.90%)
Mar 11, 2020 0.0300 0.0350 0.0290 0.0344 657,480 +0.00(+4.24%)
Mar 10, 2020 0.0280 0.0330 0.0241 0.0330 789,023 +0.01(+22.68%)
Mar 09, 2020 0.0280 0.0299 0.0206 0.0269 415,190 -0.00(-8.19%)
Mar 06, 2020 0.0271 0.0309 0.0271 0.0293 573,500 -0.00(-2.01%)
Mar 05, 2020 0.0301 0.0301 0.0271 0.0299 681,157 +0.00(+0.00%)
Mar 04, 2020 0.0293 0.0299 0.0285 0.0299 90,626 -0.00(-0.33%)
Mar 03, 2020 0.0270 0.0302 0.0253 0.0300 693,237 +0.00(+11.11%)
Mar 02, 2020 0.0266 0.0287 0.0260 0.0270 178,619 -0.00(-4.93%)
Feb 28, 2020 0.0235 0.0286 0.0235 0.0284 329,300 +0.00(+3.27%)
Feb 27, 2020 0.0276 0.0286 0.0222 0.0275 742,620 +0.00(+1.85%)
Feb 26, 2020 0.0270 0.0290 0.0266 0.0270 228,100 -0.00(-6.90%)
Feb 25, 2020 0.0320 0.0320 0.0260 0.0290 403,525 -0.00(-6.45%)
Feb 24, 2020 0.0300 0.0324 0.0255 0.0310 893,223 +0.00(+3.33%)
Feb 21, 2020 0.0220 0.0305 0.0210 0.0300 1,249,600 +0.00(+15.83%)
Feb 20, 2020 0.0225 0.0260 0.0225 0.0259 264,770 +0.00(+8.82%)
Feb 19, 2020 0.0210 0.0238 0.0185 0.0238 743,960 +0.00(+8.18%)
Feb 18, 2020 0.0215 0.0220 0.0180 0.0220 517,618 +0.00(+2.80%)
Feb 14, 2020 0.0201 0.0219 0.0155 0.0214 582,900 -0.00(-4.04%)
Feb 13, 2020 0.0200 0.0224 0.0195 0.0223 302,899 -0.00(-0.45%)
Feb 12, 2020 0.0197 0.0230 0.0195 0.0224 84,810 +0.00(+12.56%)
Feb 11, 2020 0.0206 0.0224 0.0199 0.0199 382,000 -0.00(-9.55%)
Feb 10, 2020 0.0225 0.0229 0.0200 0.0220 148,000 +0.00(+0.00%)
Feb 07, 2020 0.0202 0.0230 0.0198 0.0220 604,400 +0.00(+2.80%)
Feb 06, 2020 0.0242 0.0242 0.0198 0.0214 473,200 -0.00(-2.73%)
Feb 05, 2020 0.0235 0.0250 0.0220 0.0220 97,271 -0.00(-8.33%)
Feb 04, 2020 0.0229 0.0245 0.0211 0.0240 739,612 +0.00(+3.90%)
Feb 03, 2020 0.0249 0.0249 0.0231 0.0231 62,640 +0.00(+1.76%)
Jan 31, 2020 0.0249 0.0250 0.0200 0.0227 165,900 -0.00(-8.47%)
Jan 30, 2020 0.0236 0.0265 0.0235 0.0248 125,886 +0.00(+6.90%)
Jan 29, 2020 0.0200 0.0244 0.0192 0.0232 845,804 +0.00(+20.21%)
Jan 28, 2020 0.0209 0.0222 0.0193 0.0193 206,947 -0.00(-12.27%)
Jan 27, 2020 0.0197 0.0225 0.0197 0.0220 455,507 -0.00(-1.79%)
Jan 24, 2020 0.0206 0.0237 0.0198 0.0224 854,500 +0.00(+1.82%)
Jan 23, 2020 0.0216 0.0230 0.0196 0.0220 779,617 +0.00(+5.26%)
Jan 22, 2020 0.0220 0.0240 0.0191 0.0209 999,178 -0.00(-12.18%)
Jan 21, 2020 0.0247 0.0249 0.0194 0.0238 642,550 -0.00(-3.64%)
Jan 17, 2020 0.0229 0.0249 0.0229 0.0247 853,300 +0.00(+7.86%)
Jan 16, 2020 0.0245 0.0245 0.0203 0.0229 3,667,162 -0.00(-8.03%)
Jan 15, 2020 0.0240 0.0259 0.0227 0.0249 776,922 +0.00(+1.63%)
Jan 14, 2020 0.0241 0.0259 0.0232 0.0245 580,005 -0.00(-2.00%)
Jan 13, 2020 0.0250 0.0271 0.0215 0.0250 1,034,628 -0.00(-1.19%)
Jan 10, 2020 0.0276 0.0295 0.0238 0.0253 780,500 -0.00(-7.33%)
Jan 09, 2020 0.0294 0.0294 0.0263 0.0273 300,800 -0.00(-7.46%)
Jan 08, 2020 0.0284 0.0300 0.0270 0.0295 350,040 +0.00(+2.79%)
Jan 07, 2020 0.0269 0.0294 0.0253 0.0287 382,219 +0.00(+2.50%)
Jan 06, 2020 0.0300 0.0300 0.0268 0.0280 299,223 -0.00(-3.11%)
Jan 03, 2020 0.0300 0.0360 0.0288 0.0289 1,514,100 -0.01(-16.95%)
Jan 02, 2020 0.0350 0.0350 0.0290 0.0348 534,868 +0.00(+9.09%)
Dec 31, 2019 0.0278 0.0330 0.0260 0.0319 1,707,800 +0.00(+16.00%)
Dec 30, 2019 0.0271 0.0280 0.0250 0.0275 200,048 +0.00(+0.36%)
Dec 27, 2019 0.0244 0.0274 0.0218 0.0274 501,300 +0.00(+12.76%)
Dec 26, 2019 0.0248 0.0248 0.0223 0.0243 87,650 -0.00(-2.02%)
Dec 24, 2019 0.0248 0.0248 0.0229 0.0248 89,900 +0.00(+2.48%)
Dec 23, 2019 0.0260 0.0260 0.0210 0.0242 257,700 -0.00(-11.36%)
Dec 20, 2019 0.0280 0.0280 0.0244 0.0273 229,600 -0.00(-2.50%)
Dec 19, 2019 0.0215 0.0300 0.0215 0.0280 852,900 +0.00(+4.09%)
Dec 18, 2019 0.0240 0.0269 0.0215 0.0269 289,889 +0.00(+7.60%)
Dec 17, 2019 0.0235 0.0275 0.0210 0.0250 938,249 -0.00(-8.76%)
Dec 16, 2019 0.0290 0.0290 0.0230 0.0274 336,200 -0.00(-5.52%)
Dec 13, 2019 0.0243 0.0298 0.0230 0.0290 840,800 +0.00(+16.00%)
Dec 12, 2019 0.0250 0.0269 0.0232 0.0250 372,126 -0.00(-6.72%)
Dec 11, 2019 0.0300 0.0325 0.0250 0.0268 502,494 -0.00(-10.67%)
Dec 10, 2019 0.0345 0.0345 0.0290 0.0300 689,481 -0.00(-13.04%)
Dec 09, 2019 0.0295 0.0349 0.0278 0.0345 3,999,545 +0.01(+20.21%)
Dec 06, 2019 0.0293 0.0319 0.0272 0.0287 1,320,700 -0.00(-3.04%)
Dec 05, 2019 0.0300 0.0308 0.0265 0.0296 937,963 +0.00(+6.47%)
Dec 04, 2019 0.0300 0.0300 0.0278 0.0278 131,444 -0.00(-6.40%)
Dec 03, 2019 0.0310 0.0337 0.0257 0.0297 1,575,420 +0.00(+2.41%)
Dec 02, 2019 0.0255 0.0320 0.0222 0.0290 939,074 +0.00(+11.97%)
Nov 29, 2019 0.0309 0.0309 0.0233 0.0259 655,900 -0.00(-13.38%)
Nov 27, 2019 0.0198 0.0299 0.0174 0.0299 6,105,800 +0.01(+54.12%)
Nov 26, 2019 0.0190 0.0197 0.0161 0.0194 500,950 +0.00(+3.74%)
Nov 25, 2019 0.0153 0.0198 0.0135 0.0187 1,909,211 +0.00(+16.88%)
Nov 22, 2019 0.0170 0.0170 0.0150 0.0160 1,122,300 -0.00(-5.88%)
Nov 21, 2019 0.0190 0.0220 0.0140 0.0170 3,071,950 -0.00(-5.56%)
Nov 20, 2019 0.0173 0.0190 0.0100 0.0180 4,285,151 +0.00(+16.88%)
Nov 19, 2019 0.0165 0.0173 0.0126 0.0154 876,674 -0.00(-9.41%)
Nov 18, 2019 0.0190 0.0225 0.0156 0.0170 1,394,345 -0.00(-10.53%)
Nov 15, 2019 0.0163 0.0190 0.0130 0.0190 2,357,500 +0.00(+15.15%)
Nov 14, 2019 0.0190 0.0190 0.0158 0.0165 1,006,458 -0.00(-13.16%)
Nov 13, 2019 0.0161 0.0190 0.0150 0.0190 676,572 +0.00(+18.75%)
Nov 12, 2019 0.0170 0.0204 0.0148 0.0160 1,096,275 -0.00(-5.88%)
Nov 11, 2019 0.0260 0.0260 0.0150 0.0170 2,940,386 -0.01(-32.00%)
Nov 08, 2019 0.0240 0.0254 0.0200 0.0250 733,800 -0.00(-3.85%)
Nov 07, 2019 0.0260 0.0285 0.0196 0.0260 1,166,214 -0.00(-13.04%)
Nov 06, 2019 0.0310 0.0310 0.0240 0.0299 377,294 -0.00(-6.56%)
Nov 05, 2019 0.0376 0.0376 0.0202 0.0320 1,503,025 -0.00(-8.57%)
Nov 04, 2019 0.0380 0.0380 0.0310 0.0350 602,500 +0.00(+2.94%)
Nov 01, 2019 0.0363 0.0374 0.0300 0.0340 442,600 -0.00(-5.56%)
Oct 31, 2019 0.0325 0.0390 0.0325 0.0360 435,200 +0.00(+0.00%)
Oct 30, 2019 0.0330 0.0400 0.0323 0.0360 602,248 +0.00(+9.09%)
Oct 29, 2019 0.0309 0.0330 0.0285 0.0330 878,638 +0.00(+6.45%)
Oct 28, 2019 0.0300 0.0369 0.0292 0.0310 749,625 -0.00(-8.82%)
Oct 25, 2019 0.0330 0.0369 0.0300 0.0340 608,200 -0.00(-8.11%)
Oct 24, 2019 0.0350 0.0375 0.0291 0.0370 1,046,835 +0.00(+5.71%)
Oct 23, 2019 0.0360 0.0380 0.0326 0.0350 489,800 -0.00(-12.28%)
Oct 22, 2019 0.0408 0.0420 0.0255 0.0399 2,215,786 -0.00(-2.21%)
Oct 21, 2019 0.0360 0.0420 0.0335 0.0408 1,097,846 +0.00(+9.09%)
Oct 18, 2019 0.0325 0.0380 0.0320 0.0374 998,900 +0.00(+6.86%)
Oct 17, 2019 0.0374 0.0393 0.0261 0.0350 1,716,909 -0.00(-6.67%)
Oct 16, 2019 0.0389 0.0389 0.0330 0.0375 1,026,653 -0.00(-3.60%)
Oct 15, 2019 0.0415 0.0421 0.0315 0.0389 2,160,001 -0.00(-2.99%)
Oct 14, 2019 0.0351 0.0425 0.0335 0.0401 1,349,337 +0.01(+15.56%)
Oct 11, 2019 0.0354 0.0395 0.0325 0.0347 1,309,600 -0.00(-4.14%)
Oct 10, 2019 0.0251 0.0410 0.0251 0.0362 6,103,024 +0.01(+24.83%)
Oct 09, 2019 0.0294 0.0315 0.0260 0.0290 1,939,302 +0.00(+0.00%)
Oct 08, 2019 0.0275 0.0322 0.0250 0.0290 2,223,269 +0.00(+5.45%)
Oct 07, 2019 0.0299 0.0339 0.0236 0.0275 2,044,521 -0.00(-8.33%)
Oct 04, 2019 0.0262 0.0325 0.0240 0.0300 2,707,500 +0.00(+13.21%)
Oct 03, 2019 0.0255 0.0295 0.0222 0.0265 2,073,494 -0.00(-1.85%)
Oct 02, 2019 0.0195 0.0307 0.0194 0.0270 8,138,691 +0.01(+42.11%)
Oct 01, 2019 0.0149 0.0199 0.0149 0.0190 2,126,135 +0.00(+27.52%)
Sep 30, 2019 0.0140 0.0149 0.0131 0.0149 420,952 +0.00(+7.97%)
Sep 27, 2019 0.0155 0.0155 0.0128 0.0138 329,600 -0.00(-16.87%)
Sep 26, 2019 0.0173 0.0173 0.0141 0.0166 167,034 -0.00(-2.35%)
Sep 25, 2019 0.0170 0.0170 0.0137 0.0170 211,923 +0.00(+4.94%)
Sep 24, 2019 0.0130 0.0170 0.0130 0.0162 401,341 +0.00(+11.72%)
Sep 23, 2019 0.0149 0.0160 0.0130 0.0145 487,783 -0.00(-3.33%)
Sep 20, 2019 0.0145 0.0150 0.0120 0.0150 224,200 +0.00(+0.00%)
Sep 19, 2019 0.0125 0.0150 0.0120 0.0150 292,990 +0.00(+15.38%)
Sep 18, 2019 0.0114 0.0130 0.0114 0.0130 173,583 +0.00(+15.04%)
Sep 17, 2019 0.0129 0.0130 0.0113 0.0113 586,855 -0.00(-13.08%)
Sep 16, 2019 0.0180 0.0180 0.0123 0.0130 319,219 -0.00(-10.96%)
Sep 13, 2019 0.0179 0.0180 0.0137 0.0146 660,200 -0.00(-15.12%)
Sep 12, 2019 0.0174 0.0180 0.0153 0.0172 416,612 -0.00(-4.44%)
Sep 11, 2019 0.0190 0.0190 0.0141 0.0180 1,024,920 +0.00(+0.56%)
Sep 10, 2019 0.0188 0.0190 0.0160 0.0179 867,621 -0.00(-0.56%)
Sep 09, 2019 0.0180 0.0185 0.0150 0.0180 976,555 +0.00(+0.00%)
Sep 06, 2019 0.0160 0.0180 0.0140 0.0180 944,700 +0.00(+9.09%)
Sep 05, 2019 0.0184 0.0195 0.0150 0.0165 1,083,145 -0.00(-2.94%)
Sep 04, 2019 0.0160 0.0197 0.0150 0.0170 2,184,141 +0.00(+0.00%)
Sep 03, 2019 0.0178 0.0178 0.0141 0.0170 1,438,793 +0.00(+11.84%)
Aug 30, 2019 0.0155 0.0185 0.0145 0.0152 694,600 -0.00(-1.94%)
Aug 29, 2019 0.0165 0.0183 0.0137 0.0155 1,374,730 -0.00(-8.82%)
Aug 28, 2019 0.0150 0.0183 0.0130 0.0170 1,953,051 +0.00(+17.24%)
Aug 27, 2019 0.0101 0.0145 0.0092 0.0145 1,808,700 +0.00(+33.03%)
Aug 26, 2019 0.0100 0.0124 0.0087 0.0109 2,908,653 +0.00(+11.22%)
Aug 23, 2019 0.0093 0.0099 0.0073 0.0098 1,006,700 +0.00(+5.38%)
Aug 22, 2019 0.0077 0.0098 0.0060 0.0093 3,073,880 +0.00(+4.49%)
Aug 21, 2019 0.0112 0.0112 0.0075 0.0089 2,608,887 -0.00(-19.09%)
Aug 20, 2019 0.0145 0.0145 0.0109 0.0110 2,998,652 -0.00(-24.66%)
Aug 19, 2019 0.0144 0.0169 0.0127 0.0146 2,339,907 +0.00(+1.39%)
Aug 16, 2019 0.0173 0.0173 0.0125 0.0144 2,348,300 -0.00(-16.76%)
Aug 15, 2019 0.0150 0.0175 0.0120 0.0173 1,490,682 +0.00(+15.33%)
Aug 14, 2019 0.0110 0.0157 0.0095 0.0150 1,351,655 +0.00(+15.38%)
Aug 13, 2019 0.0150 0.0174 0.0106 0.0130 4,367,244 -0.00(-18.75%)
Aug 12, 2019 0.0159 0.0230 0.0138 0.0160 5,424,947 -0.00(-1.84%)
Aug 09, 2019 0.0161 0.0200 0.0136 0.0163 3,818,900 -0.00(-3.55%)
Aug 08, 2019 0.0164 0.0230 0.0145 0.0169 10,007,506 +0.00(+4.97%)
Aug 07, 2019 0.0085 0.0175 0.0080 0.0161 10,235,266 +0.01(+67.71%)
Aug 06, 2019 0.0110 0.0119 0.0065 0.0096 6,225,423 -0.00(-12.73%)
Aug 05, 2019 0.0027 0.0127 0.0027 0.0110 11,678,087 +0.01(+292.86%)
Aug 01, 2019 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Jul 09, 2019 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Jul 08, 2019 0.0022 0.0022 0.0022 0.0022 446,694 +0.00(+0.00%)
Jul 05, 2019 0.0022 0.0022 0.0022 0.0022 50,000 -0.00(-42.11%)
Jun 19, 2019 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Jun 17, 2019 0.0040 0.0040 0.0040 0 +0.00(+17.65%)
Jun 11, 2019 0.0034 0.0034 0.0034 0 +0.00(+36.00%)
Jun 10, 2019 0.0036 0.0036 0.0013 0.0025 8,629,894 -0.00(-56.90%)
May 28, 2019 0.0058 0.0058 0.0058 0 +0.00(+45.00%)
May 21, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 14, 2019 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
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.