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

Schroders Plc-Non Voting (OP: SDRC )

0.2897 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
May 29, 2020 0.0533 0.0533 0.0475 0.0508 313,100 -0.00(-4.15%)
May 28, 2020 0.0541 0.0541 0.0440 0.0530 61,900 -0.00(-0.56%)
May 27, 2020 0.0518 0.0540 0.0470 0.0533 162,735 -0.00(-1.30%)
May 26, 2020 0.0498 0.0545 0.0452 0.0540 186,808 -0.00(-0.92%)
May 22, 2020 0.0400 0.0545 0.0400 0.0545 691,100 +0.01(+23.86%)
May 21, 2020 0.0400 0.0440 0.0400 0.0440 187,208 +0.00(+0.00%)
May 20, 2020 0.0439 0.0440 0.0400 0.0440 175,858 +0.00(+0.23%)
May 19, 2020 0.0380 0.0442 0.0380 0.0439 298,344 -0.00(-1.13%)
May 18, 2020 0.0431 0.0450 0.0397 0.0444 377,225 -0.00(-1.33%)
May 15, 2020 0.0448 0.0450 0.0430 0.0450 156,500 -0.00(-0.66%)
May 14, 2020 0.0450 0.0470 0.0400 0.0453 483,941 -0.00(-4.23%)
May 13, 2020 0.0460 0.0480 0.0441 0.0473 513,702 -0.00(-1.46%)
May 12, 2020 0.0471 0.0480 0.0425 0.0480 455,504 +0.00(+0.00%)
May 11, 2020 0.0446 0.0480 0.0426 0.0480 318,772 +0.00(+0.00%)
May 08, 2020 0.0469 0.0500 0.0448 0.0480 461,400 -0.00(-3.03%)
May 07, 2020 0.0479 0.0497 0.0450 0.0495 148,574 +0.00(+0.00%)
May 06, 2020 0.0468 0.0495 0.0460 0.0495 310,291 +0.00(+1.02%)
May 05, 2020 0.0515 0.0545 0.0490 0.0490 853,900 -0.00(-9.26%)
May 04, 2020 0.0559 0.0559 0.0500 0.0540 347,022 -0.00(-3.57%)
May 01, 2020 0.0582 0.0582 0.0515 0.0560 248,500 +0.00(+0.90%)
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%)
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.