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 (%)
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%)
Nov 01, 2021 0.2000 0.2000 0.2000 0.2160 81,103 +0.02(+8.00%)
Oct 29, 2021 0.1859 0.2018 0.1810 0.2000 249,142 +0.01(+7.64%)
Oct 28, 2021 0.1910 0.2000 0.1800 0.1858 631,609 -0.00(-2.21%)
Oct 27, 2021 0.2086 0.2112 0.1900 0.1900 141,597 -0.02(-10.12%)
Oct 26, 2021 0.2221 0.2114 568,490 -0.02(-8.88%)
Oct 25, 2021 0.2485 0.2499 0.2223 0.2320 174,260 -0.01(-6.07%)
Oct 22, 2021 0.2400 0.2570 0.2260 0.2470 292,744 -0.01(-3.29%)
Oct 21, 2021 0.2435 0.2570 0.2348 0.2554 240,068 +0.01(+2.16%)
Oct 20, 2021 0.2500 0.2500 0.2140 0.2500 334,699 +0.00(+0.00%)
Oct 19, 2021 0.2350 0.2530 0.2300 0.2500 547,479 +0.02(+6.38%)
Oct 18, 2021 0.2247 0.2350 0.2100 0.2350 507,250 +0.01(+6.00%)
Oct 15, 2021 0.2195 0.2290 0.1960 0.2217 347,702 +0.01(+5.57%)
Oct 14, 2021 0.1776 0.2325 0.1745 0.2100 1,189,079 +0.04(+21.25%)
Oct 13, 2021 0.1676 0.1746 0.1675 0.1732 155,576 +0.00(+1.94%)
Oct 12, 2021 0.1620 0.1699 0.1620 0.1699 110,329 +0.01(+3.91%)
Oct 11, 2021 0.1720 0.1748 0.1603 0.1635 190,977 -0.01(-7.57%)
Oct 08, 2021 0.1690 0.1770 0.1621 0.1769 83,383 +0.01(+5.80%)
Oct 07, 2021 0.1755 0.1776 0.1592 0.1672 162,316 -0.01(-3.91%)
Oct 06, 2021 0.1668 0.1776 0.1600 0.1740 164,019 +0.00(+0.58%)
Oct 05, 2021 0.1746 0.1850 0.1583 0.1730 526,932 -0.00(-2.54%)
Oct 04, 2021 0.1801 0.1969 0.1651 0.1775 562,209 -0.00(-1.39%)
Oct 01, 2021 0.1719 0.1800 0.1718 0.1800 409,945 +0.01(+4.71%)
Sep 30, 2021 0.1780 0.1780 0.1620 0.1719 203,782 +0.01(+5.14%)
Sep 29, 2021 0.1712 0.1712 0.1600 0.1635 233,200 -0.00(-2.56%)
Sep 28, 2021 0.1699 0.1700 0.1560 0.1678 154,019 +0.00(+3.01%)
Sep 27, 2021 0.1500 0.1755 0.1400 0.1629 302,250 +0.01(+10.07%)
Sep 24, 2021 0.1470 0.1480 0.1400 0.1480 105,208 -0.00(-0.13%)
Sep 23, 2021 0.1366 0.1491 0.1300 0.1482 177,920 +0.00(+2.99%)
Sep 22, 2021 0.1324 0.1439 0.1324 0.1439 191,358 +0.01(+8.69%)
Sep 21, 2021 0.1349 0.1379 0.1200 0.1324 201,151 -0.01(-3.85%)
Sep 20, 2021 0.1210 0.1399 0.1210 0.1377 345,921 -0.01(-4.38%)
Sep 17, 2021 0.1450 0.1578 0.1350 0.1440 201,506 +0.00(+0.00%)
Sep 16, 2021 0.1433 0.1616 0.1427 0.1440 102,785 -0.01(-7.10%)
Sep 15, 2021 0.1500 0.1596 0.1400 0.1550 44,948 -0.00(-1.65%)
Sep 14, 2021 0.1687 0.1687 0.1400 0.1576 123,135 -0.01(-5.97%)
Sep 13, 2021 0.1684 0.1777 0.1590 0.1676 81,830 +0.01(+3.78%)
Sep 10, 2021 0.1819 0.1835 0.1583 0.1615 197,909 -0.02(-10.28%)
Sep 09, 2021 0.1628 0.1818 0.1623 0.1800 127,319 +0.02(+10.02%)
Sep 08, 2021 0.1565 0.1670 0.1478 0.1636 30,016 -0.00(-1.51%)
Sep 07, 2021 0.1531 0.1668 0.1531 0.1661 36,500 +0.00(+0.06%)
Sep 03, 2021 0.1669 0.1669 0.1577 0.1660 20,420 -0.00(-0.84%)
Sep 02, 2021 0.1584 0.1700 0.1578 0.1674 43,829 +0.00(+1.09%)
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.