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

Schroders Plc-Non Voting (OP: SDRC )

0.2949 -0.0121 (-3.94%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 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%)
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.