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 (%)
Apr 29, 2022 0.1620 0.1620 0.1551 0.1590 731,601 -0.00(-1.24%)
Apr 28, 2022 0.1691 0.1691 0.1550 0.1610 1,111,784 -0.01(-6.94%)
Apr 27, 2022 0.1680 0.1748 0.1610 0.1730 203,855 +0.01(+3.59%)
Apr 26, 2022 0.1807 0.1890 0.1590 0.1670 481,952 -0.01(-3.97%)
Apr 25, 2022 0.1750 0.1800 0.1640 0.1739 156,587 +0.00(+0.06%)
Apr 22, 2022 0.1796 0.1838 0.1610 0.1738 346,100 -0.01(-5.75%)
Apr 21, 2022 0.1750 0.1860 0.1710 0.1844 319,209 +0.01(+5.37%)
Apr 20, 2022 0.1790 0.1850 0.1670 0.1750 234,473 +0.00(+1.45%)
Apr 19, 2022 0.1894 0.1894 0.1661 0.1725 308,826 -0.02(-8.92%)
Apr 18, 2022 0.1920 0.1940 0.1700 0.1894 192,073 -0.00(-1.76%)
Apr 14, 2022 0.1801 0.1980 0.1750 0.1928 162,499 +0.01(+7.29%)
Apr 13, 2022 0.1688 0.1909 0.1675 0.1797 126,464 +0.01(+7.28%)
Apr 12, 2022 0.1730 0.1730 0.1671 0.1675 106,625 -0.01(-3.12%)
Apr 11, 2022 0.1636 0.1760 0.1636 0.1729 236,840 -0.00(-1.76%)
Apr 08, 2022 0.1800 0.1900 0.1621 0.1760 487,785 -0.01(-6.88%)
Apr 07, 2022 0.2004 0.2010 0.1610 0.1890 231,265 -0.01(-5.50%)
Apr 06, 2022 0.1986 0.2090 0.1881 0.2000 52,695 -0.01(-4.31%)
Apr 05, 2022 0.2085 0.2260 0.1950 0.2090 196,807 +0.00(+0.72%)
Apr 04, 2022 0.2015 0.2210 0.1962 0.2075 88,465 -0.00(-0.77%)
Apr 01, 2022 0.2050 0.2250 0.1830 0.2091 271,390 +0.00(+1.01%)
Mar 31, 2022 0.2390 0.2399 0.1900 0.2070 288,007 -0.03(-13.39%)
Mar 30, 2022 0.2384 0.2465 0.2125 0.2390 217,682 +0.00(+0.25%)
Mar 29, 2022 0.2403 0.2450 0.2305 0.2384 234,173 -0.00(-0.58%)
Mar 28, 2022 0.1690 0.2490 0.1687 0.2398 829,851 +0.07(+44.02%)
Mar 25, 2022 0.1747 0.1755 0.1605 0.1665 139,528 -0.01(-4.69%)
Mar 24, 2022 0.1750 0.1750 0.1634 0.1747 258,290 -0.00(-2.13%)
Mar 23, 2022 0.1803 0.2010 0.1610 0.1785 473,044 +0.00(+1.31%)
Mar 22, 2022 0.1751 0.1849 0.1720 0.1762 209,783 -0.01(-6.23%)
Mar 21, 2022 0.1719 0.2010 0.1719 0.1879 123,507 +0.00(+0.91%)
Mar 18, 2022 0.1650 0.1883 0.1600 0.1862 110,461 +0.02(+9.59%)
Mar 17, 2022 0.1786 0.1800 0.1600 0.1699 61,062 -0.00(-0.06%)
Mar 16, 2022 0.1883 0.1883 0.1662 0.1700 74,695 -0.00(-2.86%)
Mar 15, 2022 0.1650 0.1750 0.1600 0.1750 329,501 +0.00(+2.94%)
Mar 14, 2022 0.1630 0.1700 0.1600 0.1700 115,221 +0.01(+4.29%)
Mar 11, 2022 0.1680 0.1750 0.1560 0.1630 256,718 -0.01(-3.49%)
Mar 10, 2022 0.1795 0.1800 0.1689 0.1689 198,560 -0.01(-6.17%)
Mar 09, 2022 0.1800 0.1900 0.1770 0.1800 152,028 -0.01(-3.69%)
Mar 08, 2022 0.1800 0.1900 0.1702 0.1869 201,323 +0.01(+5.00%)
Mar 07, 2022 0.1822 0.1850 0.1780 0.1780 214,537 -0.00(-2.31%)
Mar 04, 2022 0.1825 0.1825 0.1776 0.1822 91,634 +0.00(+1.22%)
Mar 03, 2022 0.1845 0.1848 0.1790 0.1800 127,099 -0.01(-4.26%)
Mar 02, 2022 0.1850 0.1900 0.1793 0.1880 172,530 +0.00(+1.46%)
Mar 01, 2022 0.1956 0.1995 0.1850 0.1853 263,498 -0.01(-5.84%)
Feb 28, 2022 0.1960 0.2029 0.1956 0.1968 163,713 -0.00(-1.55%)
Feb 25, 2022 0.2049 0.2050 0.1975 0.1999 143,832 -0.01(-4.72%)
Feb 24, 2022 0.2117 0.2150 0.2034 0.2098 56,028 +0.01(+3.15%)
Feb 23, 2022 0.1977 0.2221 0.1955 0.2034 221,696 +0.01(+2.83%)
Feb 22, 2022 0.1956 0.2199 0.1952 0.1978 75,507 -0.02(-7.57%)
Feb 18, 2022 0.2140 0 -0.00(-0.37%)
Feb 17, 2022 0.2199 0.2199 0.2001 0.2148 56,447 -0.01(-2.32%)
Feb 16, 2022 0.2199 0.2199 0.2151 0.2199 11,126 -0.00(-0.05%)
Feb 15, 2022 0.2175 0.2200 0.2151 0.2200 10,400 +0.00(+0.00%)
Feb 14, 2022 0.2250 0.2250 0.2150 0.2200 103,887 -0.01(-2.22%)
Feb 11, 2022 0.2194 0.2250 0.2070 0.2250 174,566 +0.01(+2.60%)
Feb 10, 2022 0.2145 0.2195 0.2103 0.2193 72,740 +0.01(+2.96%)
Feb 09, 2022 0.2062 0.2131 0.2016 0.2130 85,695 -0.00(-0.70%)
Feb 08, 2022 0.2276 0.2276 0.2070 0.2145 159,236 -0.01(-5.76%)
Feb 07, 2022 0.2000 0.2297 0.1906 0.2276 310,998 +0.02(+11.08%)
Feb 04, 2022 0.2100 0.2100 0.1950 0.2049 73,143 -0.01(-6.40%)
Feb 03, 2022 0.2215 0.2028 0.2189 60,956 -0.01(-4.78%)
Feb 02, 2022 0.2000 0.2299 0.1976 0.2299 117,643 +0.01(+6.04%)
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.