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

Schroders Plc-Non Voting (OP: SDRC )

0.2760 -0.0020 (-0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 0.0437 0.0440 0.0406 0.0440 35,400 +0.00(+6.02%)
Oct 29, 2020 0.0420 0.0426 0.0415 0.0415 25,410 +0.00(+3.23%)
Oct 28, 2020 0.0415 0.0424 0.0353 0.0402 147,603 -0.00(-8.64%)
Oct 27, 2020 0.0440 0.0440 0.0397 0.0440 3,250 +0.00(+10.00%)
Oct 26, 2020 0.0400 0.0440 0.0400 0.0400 47,004 -0.00(-5.88%)
Oct 23, 2020 0.0425 0.0425 0.0425 0.0425 1,000 -0.00(-9.57%)
Oct 22, 2020 0.0417 0.0470 0.0402 0.0470 76,385 +0.00(+8.29%)
Oct 21, 2020 0.0450 0.0450 0.0381 0.0434 213,874 +0.00(+2.12%)
Oct 20, 2020 0.0475 0.0475 0.0400 0.0425 88,990 -0.00(-3.41%)
Oct 19, 2020 0.0470 0.0500 0.0400 0.0440 84,624 -0.00(-0.23%)
Oct 16, 2020 0.0473 0.0473 0.0440 0.0441 104,600 -0.00(-6.77%)
Oct 15, 2020 0.0478 0.0499 0.0440 0.0473 168,916 -0.00(-7.07%)
Oct 14, 2020 0.0509 0.0535 0.0484 0.0509 84,847 +0.00(+0.00%)
Oct 13, 2020 0.0503 0.0537 0.0491 0.0509 364,500 -0.00(-5.04%)
Oct 12, 2020 0.0563 0.0563 0.0516 0.0536 295,940 -0.00(-2.55%)
Oct 09, 2020 0.0480 0.0550 0.0470 0.0550 1,113,700 +0.01(+14.58%)
Oct 08, 2020 0.0475 0.0490 0.0460 0.0480 173,012 +0.00(+2.13%)
Oct 07, 2020 0.0417 0.0479 0.0417 0.0470 321,770 +0.00(+4.44%)
Oct 06, 2020 0.0440 0.0459 0.0390 0.0450 90,433 +0.00(+10.02%)
Oct 05, 2020 0.0460 0.0460 0.0409 0.0409 12,697 -0.01(-11.09%)
Oct 02, 2020 0.0350 0.0460 0.0232 0.0460 614,600 +0.00(+7.48%)
Oct 01, 2020 0.0460 0.0469 0.0361 0.0428 52,596 -0.00(-4.68%)
Sep 30, 2020 0.0420 0.0449 0.0308 0.0449 835,822 +0.01(+38.58%)
Sep 29, 2020 0.0348 0.0400 0.0295 0.0324 204,999 +0.00(+11.72%)
Sep 28, 2020 0.0411 0.0448 0.0290 0.0290 655,001 -0.01(-33.94%)
Sep 25, 2020 0.0392 0.0449 0.0374 0.0439 179,300 +0.01(+15.53%)
Sep 24, 2020 0.0376 0.0465 0.0361 0.0380 225,968 -0.00(-7.09%)
Sep 23, 2020 0.0389 0.0430 0.0353 0.0409 79,022 +0.00(+5.41%)
Sep 22, 2020 0.0352 0.0390 0.0352 0.0388 274,348 -0.00(-0.51%)
Sep 21, 2020 0.0341 0.0415 0.0341 0.0390 80,665 -0.01(-16.13%)
Sep 18, 2020 0.0442 0.0476 0.0383 0.0465 362,000 +0.00(+8.14%)
Sep 17, 2020 0.0448 0.0448 0.0380 0.0430 61,500 +0.00(+7.50%)
Sep 16, 2020 0.0442 0.0449 0.0400 0.0400 60,273 -0.00(-9.50%)
Sep 15, 2020 0.0442 0.0442 0.0422 0.0442 109,450 +0.00(+2.79%)
Sep 14, 2020 0.0425 0.0464 0.0400 0.0430 198,060 +0.00(+1.65%)
Sep 11, 2020 0.0444 0.0464 0.0362 0.0423 142,600 +0.01(+16.85%)
Sep 10, 2020 0.0480 0.0480 0.0362 0.0362 140,104 -0.00(-0.82%)
Sep 09, 2020 0.0380 0.0478 0.0365 0.0365 72,850 -0.01(-23.16%)
Sep 08, 2020 0.0419 0.0475 0.0377 0.0475 284,084 +0.01(+15.85%)
Sep 04, 2020 0.0450 0.0470 0.0410 0.0410 112,300 -0.00(-8.69%)
Sep 03, 2020 0.0420 0.0449 0.0415 0.0449 412,497 +0.00(+8.19%)
Sep 02, 2020 0.0420 0.0440 0.0400 0.0415 73,798 -0.00(-5.47%)
Sep 01, 2020 0.0443 0.0443 0.0400 0.0439 267,142 -0.00(-0.90%)
Aug 31, 2020 0.0404 0.0444 0.0351 0.0443 180,858 +0.00(+2.07%)
Aug 28, 2020 0.0382 0.0448 0.0382 0.0434 260,000 -0.00(-0.91%)
Aug 27, 2020 0.0478 0.0495 0.0344 0.0438 564,990 +0.00(+1.86%)
Aug 26, 2020 0.0280 0.0460 0.0266 0.0430 1,859,013 +0.02(+66.02%)
Aug 25, 2020 0.0592 0.0592 0.0205 0.0259 3,896,811 -0.03(-50.67%)
Aug 24, 2020 0.0478 0.0530 0.0391 0.0525 402,360 -0.00(-0.94%)
Aug 21, 2020 0.0481 0.0530 0.0430 0.0530 60,000 +0.00(+0.00%)
Aug 20, 2020 0.0493 0.0530 0.0493 0.0530 24,422 +0.00(+10.19%)
Aug 19, 2020 0.0500 0.0550 0.0430 0.0481 115,742 -0.00(-3.80%)
Aug 18, 2020 0.0525 0.0550 0.0500 0.0500 58,590 -0.00(-9.09%)
Aug 17, 2020 0.0589 0.0589 0.0500 0.0550 297,195 +0.00(+8.91%)
Aug 14, 2020 0.0550 0.0550 0.0460 0.0505 23,300 -0.00(-4.72%)
Aug 13, 2020 0.0580 0.0580 0.0455 0.0530 196,853 +0.00(+6.00%)
Aug 12, 2020 0.0533 0.0550 0.0500 0.0500 117,518 +0.00(+0.00%)
Aug 11, 2020 0.0588 0.0588 0.0500 0.0500 35,500 -0.00(-3.85%)
Aug 10, 2020 0.0589 0.0589 0.0500 0.0520 286,300 -0.01(-11.71%)
Aug 07, 2020 0.0640 0.0640 0.0550 0.0589 159,900 -0.01(-7.97%)
Aug 06, 2020 0.0600 0.0640 0.0550 0.0640 271,930 +0.01(+10.34%)
Aug 05, 2020 0.0599 0.0613 0.0570 0.0580 348,413 +0.00(+0.00%)
Aug 04, 2020 0.0558 0.0600 0.0520 0.0580 251,912 +0.00(+5.65%)
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.