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 (%)
Jun 30, 2020 0.0695 0.0720 0.0655 0.0705 1,000,209 +0.00(+4.75%)
Jun 29, 2020 0.0635 0.0695 0.0610 0.0673 646,877 +0.00(+6.83%)
Jun 26, 2020 0.0620 0.0635 0.0610 0.0630 66,900 -0.00(-0.79%)
Jun 25, 2020 0.0630 0.0635 0.0610 0.0635 275,181 +0.00(+2.75%)
Jun 24, 2020 0.0583 0.0620 0.0583 0.0618 446,705 +0.00(+1.48%)
Jun 23, 2020 0.0600 0.0610 0.0555 0.0609 295,453 +0.00(+0.00%)
Jun 22, 2020 0.0585 0.0609 0.0510 0.0609 377,002 +0.00(+3.40%)
Jun 19, 2020 0.0535 0.0590 0.0490 0.0589 469,000 +0.00(+9.07%)
Jun 18, 2020 0.0524 0.0550 0.0520 0.0540 78,600 -0.00(-1.82%)
Jun 17, 2020 0.0570 0.0590 0.0400 0.0550 613,805 -0.00(-6.62%)
Jun 16, 2020 0.0579 0.0589 0.0516 0.0589 354,455 +0.00(+7.29%)
Jun 15, 2020 0.0560 0.0569 0.0505 0.0549 276,428 -0.00(-0.54%)
Jun 12, 2020 0.0533 0.0585 0.0505 0.0552 85,800 -0.00(-5.48%)
Jun 11, 2020 0.0505 0.0585 0.0489 0.0584 389,666 +0.01(+9.77%)
Jun 10, 2020 0.0560 0.0560 0.0530 0.0532 118,910 -0.00(-7.80%)
Jun 09, 2020 0.0544 0.0585 0.0530 0.0577 178,959 -0.00(-0.52%)
Jun 08, 2020 0.0520 0.0580 0.0520 0.0580 343,131 +0.00(+3.76%)
Jun 05, 2020 0.0523 0.0559 0.0480 0.0559 160,400 +0.00(+3.71%)
Jun 04, 2020 0.0515 0.0539 0.0480 0.0539 256,577 -0.00(-1.64%)
Jun 03, 2020 0.0477 0.0550 0.0475 0.0548 247,050 +0.00(+2.24%)
Jun 02, 2020 0.0475 0.0550 0.0475 0.0536 264,094 +0.00(+7.20%)
Jun 01, 2020 0.0510 0.0510 0.0500 0.0500 50,000 -0.00(-1.57%)
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%)
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.