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

Schroders Plc-Non Voting (OP: SDRC )

0.2942 -0.0038 (-1.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 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 31, 2022 0.2000 0.2237 0.2000 0.2234 50,865 -0.00(-0.09%)
Jan 28, 2022 0.2237 0.2237 0.2037 0.2236 24,993 +0.00(+0.00%)
Jan 27, 2022 0.2026 0.2236 0.1903 0.2236 102,755 +0.01(+6.48%)
Jan 26, 2022 0.2200 0.2237 0.2000 0.2100 127,909 -0.02(-8.66%)
Jan 25, 2022 0.1900 0.2299 0.1900 0.2299 213,978 +0.03(+15.64%)
Jan 24, 2022 0.2051 0.2051 0.1800 0.1988 252,283 -0.01(-3.35%)
Jan 21, 2022 0.2060 0.2118 0.2030 0.2057 57,168 -0.01(-2.88%)
Jan 20, 2022 0.2111 0.2120 0.1918 0.2118 87,914 -0.00(-0.14%)
Jan 19, 2022 0.2000 0.2121 0.1801 0.2121 165,053 +0.01(+6.05%)
Jan 18, 2022 0.2051 0.2140 0.1941 0.2000 214,579 -0.01(-6.54%)
Jan 14, 2022 0.2140 0 -0.00(-0.47%)
Jan 13, 2022 0.2170 0.2170 0.2090 0.2150 60,586 +0.00(+1.18%)
Jan 12, 2022 0.2150 0.2170 0.2051 0.2125 41,926 +0.00(+1.24%)
Jan 11, 2022 0.1800 0.2099 0.1800 0.2099 96,289 +0.00(+1.94%)
Jan 10, 2022 0.2115 0.2115 0.1898 0.2059 245,296 +0.00(+0.59%)
Jan 07, 2022 0.2047 0.2047 0.2025 0.2047 33,568 -0.01(-3.35%)
Jan 06, 2022 0.2176 0.2176 0.1920 0.2118 139,206 +0.00(+2.37%)
Jan 05, 2022 0.2248 0.2248 0.1875 0.2069 252,620 -0.02(-8.17%)
Jan 04, 2022 0.2345 0.2345 0.2010 0.2253 162,306 -0.01(-3.92%)
Jan 03, 2022 0.2200 0.2345 0.2150 0.2345 5,336 +0.01(+6.59%)
Dec 31, 2021 0.2050 0.2556 0.2000 0.2200 249,941 +0.01(+6.23%)
Dec 30, 2021 0.2301 0.2301 0.1801 0.2071 338,415 -0.02(-8.00%)
Dec 29, 2021 0.2350 0.2401 0.2100 0.2251 173,247 -0.01(-4.21%)
Dec 28, 2021 0.2455 0.2455 0.2144 0.2350 222,047 -0.02(-6.37%)
Dec 27, 2021 0.2588 0.2588 0.2425 0.2510 77,730 -0.01(-2.14%)
Dec 23, 2021 0.2590 0.2590 0.2490 0.2565 84,586 +0.01(+2.60%)
Dec 22, 2021 0.2338 0.2600 0.2299 0.2500 187,794 +0.02(+6.38%)
Dec 21, 2021 0.2497 0.2497 0.2131 0.2350 267,932 -0.01(-3.05%)
Dec 20, 2021 0.2613 0.2631 0.2409 0.2424 148,020 -0.02(-7.66%)
Dec 17, 2021 0.2740 0.2740 0.2550 0.2625 139,191 -0.01(-4.30%)
Dec 16, 2021 0.2700 0.2775 0.2521 0.2743 218,187 +0.00(+1.59%)
Dec 15, 2021 0.2521 0.2700 0.2521 0.2700 170,099 +0.00(+0.04%)
Dec 14, 2021 0.2600 0.2720 0.2575 0.2699 332,242 +0.01(+3.81%)
Dec 13, 2021 0.2495 0.2600 0.2312 0.2600 644,459 +0.02(+6.12%)
Dec 10, 2021 0.2380 0.2497 0.2328 0.2450 93,316 +0.00(+0.04%)
Dec 09, 2021 0.2453 0.2495 0.2340 0.2449 78,223 -0.00(-1.84%)
Dec 08, 2021 0.2200 0.2495 0.2200 0.2495 151,370 +0.02(+9.19%)
Dec 07, 2021 0.2250 0.2290 0.2150 0.2285 87,359 -0.00(-0.22%)
Dec 06, 2021 0.2330 0.2400 0.2155 0.2290 160,958 -0.00(-0.17%)
Dec 03, 2021 0.1964 0.2300 0.1920 0.2294 314,899 +0.02(+9.29%)
Dec 02, 2021 0.2048 0.2195 0.2000 0.2099 145,236 +0.00(+0.77%)
Dec 01, 2021 0.2095 0.2095 0.1930 0.2083 101,132 +0.00(+1.61%)
Nov 30, 2021 0.2345 0.2345 0.2000 0.2050 182,583 -0.03(-12.58%)
Nov 29, 2021 0.2250 0.2355 0.2200 0.2345 187,787 +0.00(+1.96%)
Nov 26, 2021 0.2154 0.2450 0.2110 0.2300 49,845 +0.02(+7.53%)
Nov 24, 2021 0.2140 0.2140 0.1967 0.2139 226,341 +0.00(+1.86%)
Nov 23, 2021 0.2100 0.2220 0.1999 0.2100 222,120 -0.00(-1.87%)
Nov 22, 2021 0.2423 0.2445 0.2100 0.2140 125,001 -0.03(-12.47%)
Nov 19, 2021 0.2550 0.2550 0.2296 0.2445 79,487 -0.01(-2.40%)
Nov 18, 2021 0.2595 0.2505 0.2505 0.2505 290,220 -0.01(-3.47%)
Nov 17, 2021 0.2500 0.2600 0.2400 0.2595 237,514 -0.00(-0.19%)
Nov 16, 2021 0.2495 0.2600 0.2430 0.2600 303,375 +0.01(+4.21%)
Nov 15, 2021 0.2339 0.2495 0.2300 0.2495 360,826 +0.02(+6.67%)
Nov 12, 2021 0.2345 0.2345 0.2220 0.2339 69,077 -0.00(-0.26%)
Nov 11, 2021 0.2275 0.2400 0.2201 0.2345 166,610 +0.01(+3.44%)
Nov 10, 2021 0.2092 0.2267 36,831 -0.00(-0.26%)
Nov 09, 2021 0.2170 0.2275 0.2066 0.2273 286,321 +0.01(+4.75%)
Nov 08, 2021 0.2170 0.2170 0.2010 0.2170 56,943 +0.00(+0.00%)
Nov 05, 2021 0.2125 0.2175 0.2070 0.2170 92,535 -0.00(-0.14%)
Nov 04, 2021 0.2190 0.2190 0.2050 0.2173 30,414 -0.00(-0.87%)
Nov 03, 2021 0.2046 0.2195 0.2000 0.2192 220,150 +0.01(+4.73%)
Nov 02, 2021 0.2170 0.2240 0.2000 0.2093 105,190 -0.01(-3.10%)
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.