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

Schroders Plc-Non Voting (OP: SDRC )

0.3000 -0.0019 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 29, 2024 0.3370 0.3379 0.2900 0.3270 328,606 -0.01(-3.20%)
Feb 28, 2024 0.3397 0.3397 0.3040 0.3378 200,607 -0.00(-0.56%)
Feb 27, 2024 0.3185 0.3450 0.3110 0.3397 223,926 +0.02(+6.59%)
Feb 26, 2024 0.3201 0.3201 0.3100 0.3187 95,921 -0.00(-0.47%)
Feb 23, 2024 0.3360 0.3480 0.3000 0.3202 363,470 -0.03(-7.99%)
Feb 22, 2024 0.3425 0.3490 0.3250 0.3480 56,484 -0.00(-0.51%)
Feb 21, 2024 0.3499 0.3499 0.3310 0.3498 66,569 -0.00(-0.03%)
Feb 20, 2024 0.3490 0.3500 0.3300 0.3499 148,148 +0.00(+0.26%)
Feb 16, 2024 0.3400 0.3497 0.3310 0.3490 108,591 +0.01(+1.45%)
Feb 15, 2024 0.3201 0.3450 0.3201 0.3440 59,051 -0.00(-0.29%)
Feb 14, 2024 0.3021 0.3450 0.3021 0.3450 162,833 +0.03(+10.22%)
Feb 13, 2024 0.3199 0.3275 0.3000 0.3130 419,942 -0.01(-2.16%)
Feb 12, 2024 0.3115 0.3490 0.3115 0.3199 30,668 +0.00(+1.56%)
Feb 09, 2024 0.3185 0.3490 0.3021 0.3150 185,624 -0.01(-1.56%)
Feb 08, 2024 0.3141 0.3400 0.3141 0.3200 29,476 -0.01(-3.03%)
Feb 07, 2024 0.3151 0.3300 0.3140 0.3300 155,832 +0.01(+2.36%)
Feb 06, 2024 0.3270 0.3540 0.3110 0.3224 119,892 -0.03(-9.06%)
Feb 05, 2024 0.3330 0.3700 0.3155 0.3545 152,335 +0.02(+4.57%)
Feb 02, 2024 0.3200 0.3390 0.2950 0.3390 210,537 +0.04(+13.00%)
Feb 01, 2024 0.3150 0.3150 0.2920 0.3000 99,144 -0.02(-5.96%)
Jan 31, 2024 0.3050 0.3272 0.3020 0.3190 76,995 +0.02(+4.93%)
Jan 30, 2024 0.3010 0.3220 0.2851 0.3040 183,940 -0.01(-2.72%)
Jan 29, 2024 0.2910 0.3150 0.2850 0.3125 88,935 +0.02(+5.97%)
Jan 26, 2024 0.3337 0.3337 0.2807 0.2949 233,555 -0.02(-7.55%)
Jan 25, 2024 0.3440 0.3440 0.3171 0.3190 48,419 -0.02(-7.27%)
Jan 24, 2024 0.3150 0.3440 0.3150 0.3440 9,957 +0.00(+1.47%)
Jan 23, 2024 0.3511 0.3590 0.3200 0.3390 456,959 -0.01(-3.45%)
Jan 22, 2024 0.3450 0.3597 0.3434 0.3511 193,482 +0.00(+0.40%)
Jan 19, 2024 0.3451 0.3690 0.3400 0.3497 216,167 -0.02(-5.23%)
Jan 18, 2024 0.3462 0.3690 0.3430 0.3690 163,344 +0.02(+6.96%)
Jan 17, 2024 0.3750 0.3750 0.3400 0.3450 130,384 -0.03(-8.00%)
Jan 16, 2024 0.3800 0.3870 0.3550 0.3750 121,148 -0.01(-2.98%)
Jan 12, 2024 0.3840 0.3900 0.3520 0.3865 211,211 +0.02(+4.46%)
Jan 11, 2024 0.3400 0.3700 0.3365 0.3700 165,667 +0.03(+8.82%)
Jan 10, 2024 0.3588 0.3600 0.3400 0.3400 128,336 -0.02(-5.40%)
Jan 09, 2024 0.3725 0.3725 0.3505 0.3594 82,385 -0.02(-4.16%)
Jan 08, 2024 0.3711 0.3900 0.3696 0.3750 104,552 -0.01(-2.34%)
Jan 05, 2024 0.3929 0.3950 0.3711 0.3840 202,975 -0.01(-2.71%)
Jan 04, 2024 0.3908 0.3950 0.3875 0.3947 27,962 +0.00(+0.87%)
Jan 03, 2024 0.3848 0.3990 0.3705 0.3913 55,155 -0.01(-1.93%)
Jan 02, 2024 0.3950 0.4000 0.3705 0.3990 159,796 -0.00(-0.25%)
Dec 29, 2023 0.4000 0.4000 0.3860 0.4000 163,312 +0.01(+1.27%)
Dec 28, 2023 0.4043 0.4100 0.3900 0.3950 82,232 -0.01(-3.66%)
Dec 27, 2023 0.4400 0.4400 0.3780 0.4100 455,520 -0.03(-5.75%)
Dec 26, 2023 0.4637 0.4700 0.4250 0.4350 102,977 -0.03(-7.35%)
Dec 22, 2023 0.4985 0.4985 0.4428 0.4695 261,931 -0.03(-5.80%)
Dec 21, 2023 0.4900 0.4990 0.4830 0.4984 203,160 +0.01(+2.85%)
Dec 20, 2023 0.4699 0.5000 0.4651 0.4846 1,477,306 +0.02(+3.66%)
Dec 19, 2023 0.4000 0.4700 0.3845 0.4675 948,124 +0.07(+16.88%)
Dec 18, 2023 0.3430 0.4590 0.3010 0.4000 1,401,966 +0.06(+18.52%)
Dec 15, 2023 0.3440 0.3440 0.3310 0.3375 277,758 -0.01(-1.89%)
Dec 14, 2023 0.3424 0.3440 0.3305 0.3440 137,599 +0.00(+0.00%)
Dec 13, 2023 0.3239 0.3440 0.3200 0.3440 189,800 +0.01(+4.34%)
Dec 12, 2023 0.3100 0.3620 0.2810 0.3297 410,005 +0.03(+8.45%)
Dec 11, 2023 0.2920 0.3195 0.2910 0.3040 19,038 -0.01(-1.84%)
Dec 08, 2023 0.3174 0.3190 0.2850 0.3097 199,268 -0.01(-2.88%)
Dec 07, 2023 0.3190 0.3200 0.2851 0.3189 243,659 +0.02(+6.30%)
Dec 06, 2023 0.3550 0.3550 0.2800 0.3000 389,633 -0.05(-14.29%)
Dec 05, 2023 0.2888 0.3698 0.2800 0.3500 441,882 +0.06(+18.68%)
Dec 04, 2023 0.2705 0.2949 0.2590 0.2949 217,428 +0.04(+13.86%)
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.