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

Schroders Plc-Non Voting (OP: SDRC )

0.2897 -0.0068 (-2.29%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.0494 0.0494 0.0390 0.0400 1,376,500 -0.00(-10.71%)
Jan 28, 2021 0.0485 0.0540 0.0395 0.0448 1,648,761 -0.00(-7.63%)
Jan 27, 2021 0.0499 0.0560 0.0444 0.0485 1,630,484 +0.01(+12.79%)
Jan 26, 2021 0.0430 0.0570 0.0424 0.0430 4,545,091 -0.00(-8.90%)
Jan 25, 2021 0.0475 0.0475 0.0431 0.0472 56,089 -0.00(-0.42%)
Jan 22, 2021 0.0432 0.0474 0.0420 0.0474 76,900 +0.00(+7.00%)
Jan 21, 2021 0.0431 0.0475 0.0420 0.0443 196,480 -0.00(-1.56%)
Jan 20, 2021 0.0400 0.0475 0.0392 0.0450 461,306 +0.00(+2.27%)
Jan 19, 2021 0.0440 0.0458 0.0390 0.0440 74,310 +0.00(+9.45%)
Jan 15, 2021 0.0440 0.0440 0.0391 0.0402 58,500 -0.00(-7.59%)
Jan 14, 2021 0.0410 0.0450 0.0395 0.0435 174,865 -0.00(-2.90%)
Jan 13, 2021 0.0423 0.0448 0.0395 0.0448 528,780 -0.00(-0.22%)
Jan 12, 2021 0.0480 0.0487 0.0449 0.0449 143,335 -0.00(-2.39%)
Jan 11, 2021 0.0441 0.0460 0.0441 0.0460 56,322 +0.00(+0.88%)
Jan 08, 2021 0.0460 0.0460 0.0422 0.0456 247,700 +0.00(+3.64%)
Jan 07, 2021 0.0443 0.0488 0.0440 0.0440 350,997 -0.00(-9.65%)
Jan 06, 2021 0.0450 0.0487 0.0440 0.0487 199,179 -0.00(-2.40%)
Jan 05, 2021 0.0457 0.0518 0.0422 0.0499 72,586 +0.00(+8.95%)
Jan 04, 2021 0.0473 0.0473 0.0431 0.0458 29,100 -0.00(-6.34%)
Dec 31, 2020 0.0489 0.0489 0.0489 55,500 -0.00(-0.20%)
Dec 30, 2020 0.0500 0.0500 0.0477 0.0490 55,500 -0.00(-2.00%)
Dec 29, 2020 0.0456 0.0540 0.0440 0.0500 106,740 +0.01(+13.38%)
Dec 28, 2020 0.0434 0.0461 0.0422 0.0441 204,466 -0.00(-9.07%)
Dec 24, 2020 0.0461 0.0485 0.0461 0.0485 9,500 +0.01(+11.49%)
Dec 23, 2020 0.0460 0.0488 0.0434 0.0435 18,160 -0.01(-11.04%)
Dec 22, 2020 0.0437 0.0490 0.0420 0.0489 362,510 +0.00(+0.20%)
Dec 21, 2020 0.0476 0.0488 0.0476 0.0488 10,000 +0.00(+0.41%)
Dec 18, 2020 0.0475 0.0500 0.0456 0.0486 236,800 +0.00(+2.75%)
Dec 17, 2020 0.0482 0.0493 0.0459 0.0473 293,599 -0.00(-5.40%)
Dec 16, 2020 0.0521 0.0521 0.0464 0.0500 35,199 -0.00(-3.85%)
Dec 15, 2020 0.0492 0.0520 0.0465 0.0520 67,999 +0.00(+4.00%)
Dec 14, 2020 0.0491 0.0520 0.0491 0.0500 9,012 +0.01(+11.11%)
Dec 11, 2020 0.0475 0.0575 0.0420 0.0450 290,600 -0.01(-16.36%)
Dec 10, 2020 0.0584 0.0610 0.0538 0.0538 449,408 -0.01(-11.80%)
Dec 09, 2020 0.0550 0.0629 0.0539 0.0610 545,321 +0.01(+13.38%)
Dec 08, 2020 0.0490 0.0575 0.0481 0.0538 1,299,065 +0.01(+12.08%)
Dec 07, 2020 0.0412 0.0490 0.0411 0.0480 128,898 +0.01(+14.29%)
Dec 04, 2020 0.0470 0.0470 0.0413 0.0420 173,600 -0.00(-10.64%)
Dec 03, 2020 0.0475 0.0475 0.0447 0.0470 90,150 -0.00(-1.05%)
Dec 02, 2020 0.0475 0.0478 0.0401 0.0475 511,101 +0.00(+0.00%)
Dec 01, 2020 0.0396 0.0475 0.0396 0.0475 303,131 +0.00(+8.94%)
Nov 30, 2020 0.0440 0.0440 0.0391 0.0436 115,395 -0.00(-0.91%)
Nov 27, 2020 0.0397 0.0440 0.0365 0.0440 301,200 +0.00(+2.33%)
Nov 25, 2020 0.0392 0.0430 0.0361 0.0430 344,700 +0.00(+0.00%)
Nov 24, 2020 0.0414 0.0430 0.0409 0.0430 81,601 +0.00(+1.90%)
Nov 23, 2020 0.0450 0.0460 0.0415 0.0422 11,150 +0.00(+1.93%)
Nov 20, 2020 0.0438 0.0490 0.0414 0.0414 336,500 -0.01(-12.84%)
Nov 19, 2020 0.0401 0.0475 0.0401 0.0475 389,782 +0.00(+7.95%)
Nov 18, 2020 0.0410 0.0453 0.0385 0.0440 272,487 +0.01(+15.79%)
Nov 17, 2020 0.0393 0.0455 0.0380 0.0380 262,500 -0.01(-16.48%)
Nov 16, 2020 0.0435 0.0470 0.0352 0.0455 408,299 +0.00(+4.60%)
Nov 13, 2020 0.0435 0.0435 0.0435 0.0435 5,000 -0.00(-3.33%)
Nov 12, 2020 0.0440 0.0450 0.0402 0.0450 24,969 +0.01(+13.07%)
Nov 11, 2020 0.0450 0.0450 0.0381 0.0398 24,574 -0.01(-11.56%)
Nov 10, 2020 0.0420 0.0450 0.0382 0.0450 97,845 +0.00(+12.50%)
Nov 09, 2020 0.0406 0.0420 0.0369 0.0400 36,033 -0.00(-9.09%)
Nov 06, 2020 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+10.00%)
Nov 05, 2020 0.0302 0.0450 0.0302 0.0400 120,826 -0.00(-0.50%)
Nov 04, 2020 0.0402 0.0402 0.0402 0.0402 350 +0.00(+0.00%)
Nov 03, 2020 0.0402 0.0402 0.0402 0.0402 1,412 -0.00(-0.74%)
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.