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 (%)
Aug 31, 2020 0.0404 0.0444 0.0351 0.0443 180,858 +0.00(+2.07%)
Aug 28, 2020 0.0382 0.0448 0.0382 0.0434 260,000 -0.00(-0.91%)
Aug 27, 2020 0.0478 0.0495 0.0344 0.0438 564,990 +0.00(+1.86%)
Aug 26, 2020 0.0280 0.0460 0.0266 0.0430 1,859,013 +0.02(+66.02%)
Aug 25, 2020 0.0592 0.0592 0.0205 0.0259 3,896,811 -0.03(-50.67%)
Aug 24, 2020 0.0478 0.0530 0.0391 0.0525 402,360 -0.00(-0.94%)
Aug 21, 2020 0.0481 0.0530 0.0430 0.0530 60,000 +0.00(+0.00%)
Aug 20, 2020 0.0493 0.0530 0.0493 0.0530 24,422 +0.00(+10.19%)
Aug 19, 2020 0.0500 0.0550 0.0430 0.0481 115,742 -0.00(-3.80%)
Aug 18, 2020 0.0525 0.0550 0.0500 0.0500 58,590 -0.00(-9.09%)
Aug 17, 2020 0.0589 0.0589 0.0500 0.0550 297,195 +0.00(+8.91%)
Aug 14, 2020 0.0550 0.0550 0.0460 0.0505 23,300 -0.00(-4.72%)
Aug 13, 2020 0.0580 0.0580 0.0455 0.0530 196,853 +0.00(+6.00%)
Aug 12, 2020 0.0533 0.0550 0.0500 0.0500 117,518 +0.00(+0.00%)
Aug 11, 2020 0.0588 0.0588 0.0500 0.0500 35,500 -0.00(-3.85%)
Aug 10, 2020 0.0589 0.0589 0.0500 0.0520 286,300 -0.01(-11.71%)
Aug 07, 2020 0.0640 0.0640 0.0550 0.0589 159,900 -0.01(-7.97%)
Aug 06, 2020 0.0600 0.0640 0.0550 0.0640 271,930 +0.01(+10.34%)
Aug 05, 2020 0.0599 0.0613 0.0570 0.0580 348,413 +0.00(+0.00%)
Aug 04, 2020 0.0558 0.0600 0.0520 0.0580 251,912 +0.00(+5.65%)
Aug 03, 2020 0.0490 0.0589 0.0490 0.0549 173,095 -0.00(-1.08%)
Jul 31, 2020 0.0599 0.0600 0.0520 0.0555 349,900 -0.00(-7.19%)
Jul 30, 2020 0.0500 0.0600 0.0477 0.0598 618,778 +0.00(+7.94%)
Jul 29, 2020 0.0597 0.0597 0.0530 0.0554 195,293 -0.00(-3.65%)
Jul 28, 2020 0.0620 0.0620 0.0550 0.0575 89,331 -0.01(-8.15%)
Jul 27, 2020 0.0620 0.0630 0.0550 0.0626 184,434 +0.00(+1.13%)
Jul 24, 2020 0.0525 0.0620 0.0525 0.0619 590,600 +0.01(+10.73%)
Jul 23, 2020 0.0578 0.0620 0.0500 0.0559 577,966 -0.00(-3.62%)
Jul 22, 2020 0.0400 0.0640 0.0395 0.0580 2,352,323 +0.02(+46.84%)
Jul 21, 2020 0.0560 0.0560 0.0380 0.0395 1,452,867 -0.01(-27.52%)
Jul 20, 2020 0.0549 0.0570 0.0530 0.0545 365,198 -0.00(-0.55%)
Jul 17, 2020 0.0621 0.0650 0.0450 0.0548 2,173,800 -0.01(-16.84%)
Jul 16, 2020 0.0527 0.0659 0.0480 0.0659 3,483,079 +0.01(+16.64%)
Jul 15, 2020 0.0638 0.0655 0.0541 0.0565 1,243,923 -0.01(-14.13%)
Jul 14, 2020 0.0629 0.0670 0.0610 0.0658 430,870 +0.00(+4.61%)
Jul 13, 2020 0.0765 0.0765 0.0578 0.0629 535,910 -0.01(-7.50%)
Jul 10, 2020 0.0700 0.0780 0.0677 0.0680 824,300 +0.00(+0.44%)
Jul 09, 2020 0.0699 0.0699 0.0655 0.0677 25,617 +0.00(+0.30%)
Jul 08, 2020 0.0692 0.0692 0.0670 0.0675 31,762 +0.00(+1.66%)
Jul 07, 2020 0.0631 0.0725 0.0560 0.0664 650,446 -0.01(-7.65%)
Jul 06, 2020 0.0730 0.0760 0.0661 0.0719 47,418 -0.00(-2.57%)
Jul 02, 2020 0.0730 0.0750 0.0700 0.0738 638,400 +0.00(+2.22%)
Jul 01, 2020 0.0719 0.0722 0.0710 0.0722 427,043 +0.00(+2.41%)
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%)
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.