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 28, 2023 0.1400 0.1400 0.1320 0.1394 24,871 -0.00(-0.43%)
Apr 27, 2023 0.1495 0.1495 0.1395 0.1400 119,356 -0.01(-6.35%)
Apr 26, 2023 0.1491 0.1498 0.1351 0.1495 209,193 -0.01(-5.97%)
Apr 25, 2023 0.1512 0.1669 0.1491 0.1590 131,757 -0.01(-4.22%)
Apr 24, 2023 0.1500 0.1669 0.1405 0.1660 68,495 +0.02(+14.48%)
Apr 21, 2023 0.1674 0.1674 0.1210 0.1450 256,323 -0.02(-14.61%)
Apr 20, 2023 0.1849 0.1849 0.1551 0.1698 200,246 -0.02(-8.17%)
Apr 19, 2023 0.1849 0.1849 0.1740 0.1849 20,360 +0.00(+0.00%)
Apr 18, 2023 0.1685 0.1849 0.1600 0.1849 409,359 +0.02(+10.06%)
Apr 17, 2023 0.1640 0.1685 0.1574 0.1680 62,765 +0.00(+2.75%)
Apr 14, 2023 0.1500 0.1650 0.1500 0.1635 149,609 +0.01(+9.00%)
Apr 13, 2023 0.1600 0.1600 0.1450 0.1500 35,965 -0.01(-6.25%)
Apr 12, 2023 0.1587 0.1650 0.1470 0.1600 163,093 +0.00(+1.27%)
Apr 11, 2023 0.1350 0.1580 0.1348 0.1580 120,796 +0.02(+17.04%)
Apr 10, 2023 0.1400 0.1484 0.1301 0.1350 222,073 -0.01(-3.57%)
Apr 06, 2023 0.1370 0.1489 0.1305 0.1400 196,531 +0.00(+2.94%)
Apr 05, 2023 0.1400 0.1570 0.1308 0.1360 227,982 -0.00(-2.86%)
Apr 04, 2023 0.1518 0.1600 0.1376 0.1400 391,488 -0.01(-6.67%)
Apr 03, 2023 0.1518 0.1518 0.1300 0.1500 269,481 +0.02(+13.64%)
Mar 31, 2023 0.1247 0.1320 0.1203 0.1320 175,166 +0.00(+3.13%)
Mar 30, 2023 0.1262 0.1300 0.1236 0.1280 135,342 -0.00(-3.03%)
Mar 29, 2023 0.1285 0.1320 0.1285 0.1320 73,957 +0.00(+1.30%)
Mar 28, 2023 0.1286 0.1344 0.1245 0.1303 81,808 +0.00(+0.23%)
Mar 27, 2023 0.1300 0.1300 0.1261 0.1300 92,021 -0.00(-3.63%)
Mar 24, 2023 0.1326 0.1378 0.1150 0.1349 397,704 +0.00(+0.52%)
Mar 23, 2023 0.1384 0.1384 0.1310 0.1342 141,130 -0.00(-3.03%)
Mar 22, 2023 0.1350 0.1384 0.1311 0.1384 59,390 +0.00(+1.24%)
Mar 21, 2023 0.1400 0.1400 0.1353 0.1367 139,554 -0.00(-0.94%)
Mar 20, 2023 0.1390 0.1400 0.1380 0.1380 89,165 -0.00(-1.43%)
Mar 17, 2023 0.1450 0.1450 0.1375 0.1400 89,125 +0.00(+0.00%)
Mar 16, 2023 0.1500 0.1524 0.1360 0.1400 298,764 -0.01(-6.67%)
Mar 15, 2023 0.1525 0.1595 0.1463 0.1500 151,705 -0.00(-1.19%)
Mar 14, 2023 0.1497 0.1545 0.1450 0.1518 76,566 +0.00(+2.22%)
Mar 13, 2023 0.1500 0.1500 0.1470 0.1485 25,882 +0.00(+1.02%)
Mar 10, 2023 0.1556 0.1556 0.1400 0.1470 127,590 -0.01(-7.26%)
Mar 09, 2023 0.1551 0.1594 0.1490 0.1585 220,684 +0.00(+2.19%)
Mar 08, 2023 0.1580 0.1625 0.1551 0.1551 175,138 -0.01(-5.20%)
Mar 07, 2023 0.1599 0.1636 0.1522 0.1636 196,167 +0.00(+2.31%)
Mar 06, 2023 0.1524 0.1600 0.1524 0.1599 46,420 +0.01(+4.72%)
Mar 03, 2023 0.1569 0.1583 0.1516 0.1527 253,184 -0.00(-2.61%)
Mar 02, 2023 0.1499 0.1599 0.1490 0.1568 425,346 +0.01(+5.95%)
Mar 01, 2023 0.1399 0.1499 0.1399 0.1480 566,350 +0.01(+6.47%)
Feb 28, 2023 0.1400 0.1430 0.1355 0.1390 225,828 -0.00(-0.71%)
Feb 27, 2023 0.1495 0.1495 0.1358 0.1400 220,554 -0.00(-3.45%)
Feb 24, 2023 0.1350 0.1450 0.1310 0.1450 245,157 +0.01(+7.01%)
Feb 23, 2023 0.1449 0.1449 0.1310 0.1355 170,017 -0.01(-4.91%)
Feb 22, 2023 0.1440 0.1440 0.1371 0.1425 68,975 -0.00(-1.04%)
Feb 21, 2023 0.1350 0.1449 0.1301 0.1440 423,037 +0.01(+6.67%)
Feb 17, 2023 0.1297 0.1350 0.1100 0.1350 284,599 +0.02(+15.88%)
Feb 16, 2023 0.1500 0.1500 0.1165 0.1165 325,670 -0.04(-23.30%)
Feb 15, 2023 0.1499 0.1550 0.1436 0.1519 328,956 +0.01(+6.52%)
Feb 14, 2023 0.1395 0.1500 0.1377 0.1426 165,681 +0.00(+2.59%)
Feb 13, 2023 0.1460 0.1460 0.1377 0.1390 83,402 -0.01(-4.79%)
Feb 10, 2023 0.1500 0.1500 0.1415 0.1460 169,148 -0.00(-1.22%)
Feb 09, 2023 0.1624 0.1624 0.1455 0.1478 232,637 -0.02(-10.37%)
Feb 08, 2023 0.1566 0.1699 0.1560 0.1649 701,067 +0.01(+5.30%)
Feb 07, 2023 0.1398 0.1699 0.1368 0.1566 480,726 +0.02(+11.94%)
Feb 06, 2023 0.1350 0.1399 0.1350 0.1399 338,546 +0.00(+1.82%)
Feb 03, 2023 0.1349 0.1398 0.1281 0.1374 577,018 +0.01(+5.61%)
Feb 02, 2023 0.1349 0.1349 0.1275 0.1301 294,289 -0.00(-3.49%)
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.