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

Schroders Plc-Non Voting (OP: SDRC )

0.3070 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2021 0.1411 0.1660 0.1411 0.1589 193,597 -0.00(-0.63%)
Jul 29, 2021 0.1670 0.1680 0.1500 0.1599 69,465 +0.01(+3.50%)
Jul 28, 2021 0.1569 0.1609 0.1467 0.1545 62,759 -0.01(-5.79%)
Jul 27, 2021 0.1507 0.1650 0.1400 0.1640 76,512 +0.02(+10.44%)
Jul 26, 2021 0.1299 0.1710 0.1116 0.1485 399,474 +0.02(+14.41%)
Jul 23, 2021 0.1200 0.1395 0.1177 0.1298 345,684 -0.00(-0.15%)
Jul 22, 2021 0.1300 0.1365 0.1106 0.1300 252,260 -0.00(-2.26%)
Jul 21, 2021 0.1430 0.1430 0.1298 0.1330 343,011 -0.00(-1.85%)
Jul 20, 2021 0.1350 0.1450 0.1321 0.1355 348,472 -0.00(-3.21%)
Jul 19, 2021 0.1395 0.1449 0.1200 0.1400 208,873 -0.00(-3.25%)
Jul 16, 2021 0.1498 0.1498 0.1447 0.1447 110,234 -0.00(-2.16%)
Jul 15, 2021 0.1475 0.1539 0.1410 0.1479 394,132 -0.01(-6.21%)
Jul 14, 2021 0.1600 0.1628 0.1500 0.1577 302,970 -0.01(-3.19%)
Jul 13, 2021 0.1650 0.1699 0.1550 0.1629 116,520 +0.00(+0.43%)
Jul 12, 2021 0.1646 0.1688 0.1556 0.1622 14,860 -0.01(-4.59%)
Jul 09, 2021 0.1600 0.1700 0.1560 0.1700 156,957 +0.00(+1.49%)
Jul 08, 2021 0.1580 0.1699 0.1580 0.1675 231,975 +0.01(+5.02%)
Jul 07, 2021 0.1729 0.1729 0.1550 0.1595 65,979 -0.01(-6.12%)
Jul 06, 2021 0.1510 0.1740 0.1500 0.1699 128,864 -0.00(-2.36%)
Jul 02, 2021 0.1777 0.1777 0.1600 0.1740 178,597 +0.01(+6.36%)
Jul 01, 2021 0.1800 0.1800 0.1470 0.1636 377,913 -0.01(-4.66%)
Jun 30, 2021 0.1601 0.1800 0.1601 0.1716 154,715 +0.01(+4.06%)
Jun 29, 2021 0.1740 0.1780 0.1649 0.1649 29,419 -0.01(-5.50%)
Jun 28, 2021 0.1704 0.1775 0.1700 0.1745 62,889 -0.01(-4.12%)
Jun 25, 2021 0.1620 0.1820 0.1610 0.1820 187,074 +0.02(+12.35%)
Jun 24, 2021 0.1510 0.1768 0.1510 0.1620 98,917 -0.01(-3.57%)
Jun 23, 2021 0.1855 0.1855 0.1675 0.1680 95,739 +0.00(+0.00%)
Jun 22, 2021 0.1651 0.1850 0.1651 0.1680 98,862 -0.00(-1.18%)
Jun 21, 2021 0.1803 0.1890 0.1580 0.1700 73,545 -0.01(-4.66%)
Jun 18, 2021 0.1658 0.1850 0.1650 0.1783 385,283 +0.02(+9.45%)
Jun 17, 2021 0.1961 0.1961 0.1600 0.1629 153,025 -0.02(-9.50%)
Jun 16, 2021 0.1889 0.1899 0.1701 0.1800 218,989 -0.00(-0.66%)
Jun 15, 2021 0.2000 0.2000 0.1778 0.1812 66,308 -0.01(-4.63%)
Jun 14, 2021 0.2000 0.2000 0.1780 0.1900 58,456 +0.00(+0.00%)
Jun 11, 2021 0.1900 0.1900 0.1800 0.1900 137,147 +0.00(+0.26%)
Jun 10, 2021 0.1785 0.2000 0.1775 0.1895 262,896 +0.01(+5.28%)
Jun 09, 2021 0.1700 0.1825 0.1700 0.1800 238,072 +0.01(+2.86%)
Jun 08, 2021 0.1910 0.1910 0.1700 0.1750 318,610 -0.01(-7.80%)
Jun 07, 2021 0.1910 0.1910 0.1660 0.1898 123,027 -0.00(-0.63%)
Jun 04, 2021 0.1998 0.1998 0.1630 0.1910 185,487 +0.02(+14.37%)
Jun 03, 2021 0.1570 0.1700 0.1500 0.1670 319,691 +0.00(+1.21%)
Jun 02, 2021 0.1690 0.1950 0.1060 0.1650 1,462,056 -0.02(-9.59%)
Jun 01, 2021 0.1900 0.1900 0.1658 0.1825 239,812 -0.00(-1.35%)
May 28, 2021 0.1835 0.1910 0.1575 0.1850 347,224 +0.02(+11.78%)
May 27, 2021 0.1550 0.1722 0.1365 0.1655 825,170 +0.01(+6.77%)
May 26, 2021 0.1755 0.2050 0.1410 0.1550 1,972,610 -0.05(-24.57%)
May 25, 2021 0.2170 0.2170 0.1801 0.2055 668,505 -0.01(-2.38%)
May 24, 2021 0.2078 0.2130 0.1911 0.2105 884,860 +0.01(+5.57%)
May 21, 2021 0.1770 0.2150 0.1650 0.1994 1,236,313 +0.02(+12.66%)
May 20, 2021 0.1884 0.1979 0.1610 0.1770 1,384,675 +0.00(+0.34%)
May 19, 2021 0.1450 0.1810 0.1446 0.1764 1,640,018 +0.04(+26.18%)
May 18, 2021 0.1190 0.1470 0.1190 0.1398 1,282,962 +0.03(+30.05%)
May 17, 2021 0.0880 0.1170 0.0850 0.1075 2,257,575 +0.02(+29.21%)
May 14, 2021 0.0820 0.0870 0.0817 0.0832 930,121 +0.00(+1.59%)
May 13, 2021 0.0746 0.0819 0.0706 0.0819 710,786 +0.01(+17.00%)
May 12, 2021 0.0750 0.0750 0.0650 0.0700 602,263 -0.00(-6.67%)
May 11, 2021 0.0770 0.0810 0.0715 0.0750 467,521 -0.01(-7.41%)
May 10, 2021 0.0761 0.0833 0.0730 0.0810 616,173 -0.00(-1.22%)
May 07, 2021 0.0773 0.0837 0.0772 0.0820 301,427 -0.00(-1.56%)
May 06, 2021 0.0800 0.0833 0.0790 0.0833 305,823 +0.00(+0.00%)
May 05, 2021 0.0803 0.0850 0.0772 0.0833 267,372 +0.00(+6.11%)
May 04, 2021 0.0760 0.0850 0.0760 0.0785 195,104 -0.00(-1.88%)
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.