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

Schroders Plc-Non Voting (OP: SDRC )

0.2923 +0.0126 (+4.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 12, 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, 2023 0.1349 0.1349 0.1278 0.1310 140,201 -0.00(-2.89%)
Aug 30, 2023 0.1325 0.1485 0.1300 0.1349 199,349 +0.00(+1.81%)
Aug 29, 2023 0.1313 0.1325 0.1300 0.1325 64,223 -0.00(-1.12%)
Aug 28, 2023 0.1282 0.1350 0.1282 0.1340 127,017 -0.00(-0.67%)
Aug 25, 2023 0.1323 0.1379 0.1300 0.1349 226,200 -0.00(-0.07%)
Aug 24, 2023 0.1380 0.1380 0.1297 0.1350 72,346 -0.00(-1.96%)
Aug 23, 2023 0.1321 0.1449 0.1321 0.1377 101,157 +0.00(+2.00%)
Aug 22, 2023 0.1271 0.1350 0.1271 0.1350 171,310 +0.00(+2.04%)
Aug 21, 2023 0.1280 0.1489 0.1280 0.1323 167,850 +0.00(+2.96%)
Aug 18, 2023 0.1390 0.1391 0.1280 0.1285 211,962 -0.01(-7.55%)
Aug 17, 2023 0.1386 0.1500 0.1302 0.1390 85,888 -0.00(-0.71%)
Aug 16, 2023 0.1399 0.1448 0.1350 0.1400 179,228 +0.00(+0.57%)
Aug 15, 2023 0.1343 0.1452 0.1277 0.1392 290,610 +0.00(+0.51%)
Aug 14, 2023 0.1320 0.1559 0.1311 0.1385 591,182 +0.01(+6.54%)
Aug 11, 2023 0.1151 0.1345 0.1151 0.1300 575,754 +0.01(+5.35%)
Aug 10, 2023 0.1194 0.1269 0.1149 0.1234 477,908 +0.01(+6.56%)
Aug 09, 2023 0.1078 0.1194 0.1065 0.1158 313,109 +0.01(+10.18%)
Aug 08, 2023 0.1080 0.1100 0.1051 0.1051 256,833 -0.00(-2.78%)
Aug 07, 2023 0.1082 0.1178 0.0980 0.1081 663,248 -0.01(-8.23%)
Aug 04, 2023 0.1187 0.1200 0.1120 0.1178 234,761 -0.00(-2.08%)
Aug 03, 2023 0.1180 0.1220 0.1178 0.1203 109,193 +0.00(+0.25%)
Aug 02, 2023 0.1213 0.1250 0.1180 0.1200 183,019 -0.00(-1.07%)
Aug 01, 2023 0.1235 0.1298 0.1205 0.1213 119,809 -0.01(-5.23%)
Jul 31, 2023 0.1298 0.1298 0.1205 0.1280 154,112 -0.00(-1.39%)
Jul 28, 2023 0.1280 0.1298 0.1190 0.1298 144,290 +0.00(+0.78%)
Jul 27, 2023 0.1289 0.1289 0.1200 0.1288 328,124 +0.00(+1.34%)
Jul 26, 2023 0.1279 0.1289 0.1266 0.1271 69,559 +0.00(+1.52%)
Jul 25, 2023 0.1270 0.1279 0.1241 0.1252 114,992 -0.00(-2.11%)
Jul 24, 2023 0.1279 0.1279 0.1237 0.1279 155,599 +0.00(+0.00%)
Jul 21, 2023 0.1250 0.1279 0.1240 0.1279 100,082 +0.00(+2.32%)
Jul 20, 2023 0.1273 0.1296 0.1250 0.1250 79,667 -0.00(-3.55%)
Jul 19, 2023 0.1270 0.1296 0.1200 0.1296 300,761 +0.00(+2.05%)
Jul 18, 2023 0.1289 0.1291 0.1260 0.1270 70,196 -0.00(-1.47%)
Jul 17, 2023 0.1299 0.1299 0.1255 0.1289 123,846 -0.00(-0.77%)
Jul 14, 2023 0.1270 0.1330 0.1270 0.1299 248,802 +0.00(+1.01%)
Jul 13, 2023 0.1357 0.1357 0.1271 0.1286 132,965 -0.00(-0.54%)
Jul 12, 2023 0.1372 0.1372 0.1288 0.1293 256,511 -0.01(-5.83%)
Jul 11, 2023 0.1351 0.1386 0.1269 0.1373 560,225 -0.00(-2.62%)
Jul 10, 2023 0.1301 0.1435 0.1301 0.1410 721,077 +0.01(+8.63%)
Jul 07, 2023 0.1280 0.1299 0.1265 0.1298 242,923 +0.00(+0.31%)
Jul 06, 2023 0.1300 0.1300 0.1266 0.1294 294,516 -0.00(-0.38%)
Jul 05, 2023 0.1300 0.1429 0.1265 0.1299 523,588 +0.00(+1.41%)
Jul 03, 2023 0.1297 0.1300 0.1262 0.1281 136,761 +0.00(+0.00%)
Jun 30, 2023 0.1265 0.1300 0.1262 0.1281 61,144 +0.00(+0.47%)
Jun 29, 2023 0.1270 0.1300 0.1210 0.1275 245,714 +0.00(+1.59%)
Jun 28, 2023 0.1300 0.1300 0.1210 0.1255 21,198 -0.00(-3.46%)
Jun 27, 2023 0.1350 0.1350 0.1214 0.1300 238,701 -0.01(-3.70%)
Jun 26, 2023 0.1310 0.1380 0.1250 0.1350 305,866 -0.00(-1.46%)
Jun 23, 2023 0.1400 0.1400 0.1330 0.1370 52,495 -0.01(-8.54%)
Jun 22, 2023 0.1460 0.1499 0.1378 0.1498 71,680 +0.00(+2.60%)
Jun 21, 2023 0.1403 0.1460 0.1372 0.1460 101,583 +0.01(+3.99%)
Jun 20, 2023 0.1335 0.1409 0.1280 0.1404 131,566 +0.00(+2.86%)
Jun 16, 2023 0.1280 0.1365 0.1260 0.1365 157,789 +0.00(+3.57%)
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.