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 -0.0068 (-2.29%)
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 (%)
Jul 30, 2004 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 29, 2004 0.2900 0.3900 0.2900 0.3900 11,841 +0.05(+14.71%)
Jul 28, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 27, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 26, 2004 0.3400 0.3400 0.3400 0.3400 10,500 -0.06(-15.00%)
Jul 23, 2004 0.4000 0.4000 0.4000 0.4000 150 +0.05(+14.29%)
Jul 22, 2004 0.3500 0.3500 0.3500 0.3500 10,000 -0.08(-18.60%)
Jul 21, 2004 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 20, 2004 0.4100 0.4300 0.3800 0.4300 35,000 +0.09(+26.47%)
Jul 19, 2004 0.3700 0.3700 0.3400 0.3400 30,500 -0.04(-10.53%)
Jul 16, 2004 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 15, 2004 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Jul 14, 2004 0.4000 0.4000 0.3500 0.3800 20,000 -0.02(-5.00%)
Jul 13, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 12, 2004 0.4500 0.4600 0.4000 0.4000 44,500 +0.00(+0.00%)
Jul 09, 2004 0.4600 0.4600 0.4000 0.4000 9,500 -0.06(-13.04%)
Jul 08, 2004 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 07, 2004 0.4000 0.4800 0.4000 0.4600 10,500 +0.01(+2.22%)
Jul 06, 2004 0.4500 0.4500 0.4500 0.4500 5,000 +0.05(+12.50%)
Jul 02, 2004 0.4500 0.4500 0.4000 0.4000 51,000 -0.05(-11.11%)
Jul 01, 2004 0.4400 0.4900 0.4000 0.4500 253,000 +0.01(+2.27%)
Jun 30, 2004 0.4000 0.4400 0.3900 0.4400 75,000 +0.05(+12.82%)
Jun 29, 2004 0.4500 0.4500 0.3900 0.3900 31,950 -0.05(-11.36%)
Jun 28, 2004 0.4100 0.4400 0.4000 0.4400 110,500 +0.05(+12.82%)
Jun 25, 2004 0.4000 0.4000 0.3900 0.3900 36,000 +0.01(+2.63%)
Jun 24, 2004 0.3700 0.4200 0.3650 0.3800 89,150 +0.01(+2.70%)
Jun 23, 2004 0.3900 0.3900 0.3500 0.3700 89,085 -0.02(-5.13%)
Jun 22, 2004 0.3700 0.4000 0.3500 0.3900 24,000 -0.04(-9.30%)
Jun 21, 2004 0.4300 0.4300 0.3500 0.4300 700 +0.08(+22.86%)
Jun 18, 2004 0.3500 0.3500 0.3500 0.3500 35,302 +0.00(+0.00%)
Jun 17, 2004 0.4300 0.4300 0.3400 0.3500 35,302 -0.08(-18.60%)
Jun 16, 2004 0.3500 0.4300 0.3500 0.4300 80,000 +0.11(+34.37%)
Jun 15, 2004 0.3200 0.3200 0.3200 0.3200 5,085 +0.01(+3.23%)
Jun 14, 2004 0.3100 0.3100 0.3100 0.3100 21,550 -0.02(-6.06%)
Jun 10, 2004 0.4000 0.4000 0.3500 0.3300 63,000 +0.00(+0.00%)
Jun 09, 2004 0.4400 0.4400 0.3300 0.3300 9,836 -0.05(-13.16%)
Jun 08, 2004 0.4000 0.4400 0.3700 0.3800 102,000 +0.05(+15.15%)
Jun 07, 2004 0.3500 0.3500 0.3300 0.3300 9,350 -0.07(-17.50%)
Jun 04, 2004 0.4000 0.4000 0.4000 0.4000 2,000 -0.02(-4.76%)
Jun 03, 2004 0.3600 0.4200 0.3600 0.4200 5,000 +0.01(+2.44%)
Jun 02, 2004 0.3800 0.4300 0.3800 0.4100 32,050 +0.01(+2.50%)
Jun 01, 2004 0.4000 0.4100 0.3800 0.4000 39,500 +0.04(+11.11%)
May 28, 2004 0.3500 0.3600 0.3500 0.3600 19,000 +0.01(+2.86%)
May 27, 2004 0.3500 0.3500 0.3500 0.3500 12,000 -0.05(-12.50%)
May 26, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 25, 2004 0.4000 0.4000 0.3800 0.4000 12,000 +0.02(+5.26%)
May 24, 2004 0.3600 0.4100 0.3600 0.3800 34,000 +0.00(+0.00%)
May 21, 2004 0.3600 0.3900 0.3600 0.3800 27,000 +0.06(+18.75%)
May 20, 2004 0.3400 0.3400 0.3200 0.3200 27,000 -0.02(-5.88%)
May 19, 2004 0.3600 0.3700 0.3400 0.3400 31,000 -0.03(-8.11%)
May 18, 2004 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 17, 2004 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
May 14, 2004 0.4200 0.4200 0.3700 0.3700 48,000 -0.05(-11.90%)
May 13, 2004 0.4200 0.4200 0.4200 0.4200 3,000 +0.02(+5.00%)
May 12, 2004 0.4000 0.4000 0.4000 0.4000 7,500 +0.09(+29.03%)
May 11, 2004 0.3100 0.3600 0.3100 0.3100 62,000 +0.01(+3.33%)
May 10, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2004 0.3300 0.3500 0.3000 0.3000 21,000 -0.03(-9.09%)
May 06, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 05, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 04, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
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.