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 (%)
Sep 30, 2019 0.0140 0.0149 0.0131 0.0149 420,952 +0.00(+7.97%)
Sep 27, 2019 0.0155 0.0155 0.0128 0.0138 329,600 -0.00(-16.87%)
Sep 26, 2019 0.0173 0.0173 0.0141 0.0166 167,034 -0.00(-2.35%)
Sep 25, 2019 0.0170 0.0170 0.0137 0.0170 211,923 +0.00(+4.94%)
Sep 24, 2019 0.0130 0.0170 0.0130 0.0162 401,341 +0.00(+11.72%)
Sep 23, 2019 0.0149 0.0160 0.0130 0.0145 487,783 -0.00(-3.33%)
Sep 20, 2019 0.0145 0.0150 0.0120 0.0150 224,200 +0.00(+0.00%)
Sep 19, 2019 0.0125 0.0150 0.0120 0.0150 292,990 +0.00(+15.38%)
Sep 18, 2019 0.0114 0.0130 0.0114 0.0130 173,583 +0.00(+15.04%)
Sep 17, 2019 0.0129 0.0130 0.0113 0.0113 586,855 -0.00(-13.08%)
Sep 16, 2019 0.0180 0.0180 0.0123 0.0130 319,219 -0.00(-10.96%)
Sep 13, 2019 0.0179 0.0180 0.0137 0.0146 660,200 -0.00(-15.12%)
Sep 12, 2019 0.0174 0.0180 0.0153 0.0172 416,612 -0.00(-4.44%)
Sep 11, 2019 0.0190 0.0190 0.0141 0.0180 1,024,920 +0.00(+0.56%)
Sep 10, 2019 0.0188 0.0190 0.0160 0.0179 867,621 -0.00(-0.56%)
Sep 09, 2019 0.0180 0.0185 0.0150 0.0180 976,555 +0.00(+0.00%)
Sep 06, 2019 0.0160 0.0180 0.0140 0.0180 944,700 +0.00(+9.09%)
Sep 05, 2019 0.0184 0.0195 0.0150 0.0165 1,083,145 -0.00(-2.94%)
Sep 04, 2019 0.0160 0.0197 0.0150 0.0170 2,184,141 +0.00(+0.00%)
Sep 03, 2019 0.0178 0.0178 0.0141 0.0170 1,438,793 +0.00(+11.84%)
Aug 30, 2019 0.0155 0.0185 0.0145 0.0152 694,600 -0.00(-1.94%)
Aug 29, 2019 0.0165 0.0183 0.0137 0.0155 1,374,730 -0.00(-8.82%)
Aug 28, 2019 0.0150 0.0183 0.0130 0.0170 1,953,051 +0.00(+17.24%)
Aug 27, 2019 0.0101 0.0145 0.0092 0.0145 1,808,700 +0.00(+33.03%)
Aug 26, 2019 0.0100 0.0124 0.0087 0.0109 2,908,653 +0.00(+11.22%)
Aug 23, 2019 0.0093 0.0099 0.0073 0.0098 1,006,700 +0.00(+5.38%)
Aug 22, 2019 0.0077 0.0098 0.0060 0.0093 3,073,880 +0.00(+4.49%)
Aug 21, 2019 0.0112 0.0112 0.0075 0.0089 2,608,887 -0.00(-19.09%)
Aug 20, 2019 0.0145 0.0145 0.0109 0.0110 2,998,652 -0.00(-24.66%)
Aug 19, 2019 0.0144 0.0169 0.0127 0.0146 2,339,907 +0.00(+1.39%)
Aug 16, 2019 0.0173 0.0173 0.0125 0.0144 2,348,300 -0.00(-16.76%)
Aug 15, 2019 0.0150 0.0175 0.0120 0.0173 1,490,682 +0.00(+15.33%)
Aug 14, 2019 0.0110 0.0157 0.0095 0.0150 1,351,655 +0.00(+15.38%)
Aug 13, 2019 0.0150 0.0174 0.0106 0.0130 4,367,244 -0.00(-18.75%)
Aug 12, 2019 0.0159 0.0230 0.0138 0.0160 5,424,947 -0.00(-1.84%)
Aug 09, 2019 0.0161 0.0200 0.0136 0.0163 3,818,900 -0.00(-3.55%)
Aug 08, 2019 0.0164 0.0230 0.0145 0.0169 10,007,506 +0.00(+4.97%)
Aug 07, 2019 0.0085 0.0175 0.0080 0.0161 10,235,266 +0.01(+67.71%)
Aug 06, 2019 0.0110 0.0119 0.0065 0.0096 6,225,423 -0.00(-12.73%)
Aug 05, 2019 0.0027 0.0127 0.0027 0.0110 11,678,087 +0.01(+292.86%)
Aug 01, 2019 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Jul 09, 2019 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Jul 08, 2019 0.0022 0.0022 0.0022 0.0022 446,694 +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.