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

Schroders Plc-Non Voting (OP: SDRC )

0.2910 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
May 28, 2021 0.1835 0.1910 0.1575 0.1850 347,224 +0.02(+11.78%)
May 27, 2021 0.1550 0.1722 0.1365 0.1655 825,170 +0.01(+6.77%)
May 26, 2021 0.1755 0.2050 0.1410 0.1550 1,972,610 -0.05(-24.57%)
May 25, 2021 0.2170 0.2170 0.1801 0.2055 668,505 -0.01(-2.38%)
May 24, 2021 0.2078 0.2130 0.1911 0.2105 884,860 +0.01(+5.57%)
May 21, 2021 0.1770 0.2150 0.1650 0.1994 1,236,313 +0.02(+12.66%)
May 20, 2021 0.1884 0.1979 0.1610 0.1770 1,384,675 +0.00(+0.34%)
May 19, 2021 0.1450 0.1810 0.1446 0.1764 1,640,018 +0.04(+26.18%)
May 18, 2021 0.1190 0.1470 0.1190 0.1398 1,282,962 +0.03(+30.05%)
May 17, 2021 0.0880 0.1170 0.0850 0.1075 2,257,575 +0.02(+29.21%)
May 14, 2021 0.0820 0.0870 0.0817 0.0832 930,121 +0.00(+1.59%)
May 13, 2021 0.0746 0.0819 0.0706 0.0819 710,786 +0.01(+17.00%)
May 12, 2021 0.0750 0.0750 0.0650 0.0700 602,263 -0.00(-6.67%)
May 11, 2021 0.0770 0.0810 0.0715 0.0750 467,521 -0.01(-7.41%)
May 10, 2021 0.0761 0.0833 0.0730 0.0810 616,173 -0.00(-1.22%)
May 07, 2021 0.0773 0.0837 0.0772 0.0820 301,427 -0.00(-1.56%)
May 06, 2021 0.0800 0.0833 0.0790 0.0833 305,823 +0.00(+0.00%)
May 05, 2021 0.0803 0.0850 0.0772 0.0833 267,372 +0.00(+6.11%)
May 04, 2021 0.0760 0.0850 0.0760 0.0785 195,104 -0.00(-1.88%)
May 03, 2021 0.0840 0.0850 0.0736 0.0800 99,330 +0.00(+0.00%)
Apr 30, 2021 0.0850 0.0850 0.0730 0.0800 141,400 -0.00(-4.08%)
Apr 29, 2021 0.0825 0.0840 0.0753 0.0834 990,230 +0.00(+6.11%)
Apr 28, 2021 0.0656 0.0800 0.0518 0.0786 1,551,407 +0.01(+8.56%)
Apr 27, 2021 0.0690 0.0724 0.0660 0.0724 295,056 +0.00(+0.84%)
Apr 26, 2021 0.0700 0.0720 0.0680 0.0718 370,315 +0.00(+2.57%)
Apr 23, 2021 0.0685 0.0700 0.0685 0.0700 9,800 +0.00(+6.06%)
Apr 22, 2021 0.0703 0.0710 0.0650 0.0660 331,803 -0.01(-8.97%)
Apr 21, 2021 0.0670 0.0750 0.0670 0.0725 280,173 -0.00(-0.41%)
Apr 20, 2021 0.0671 0.0755 0.0671 0.0728 594,000 +0.00(+1.25%)
Apr 19, 2021 0.0700 0.0719 0.0652 0.0719 367,394 +0.00(+3.90%)
Apr 16, 2021 0.0720 0.0736 0.0652 0.0692 714,400 -0.00(-3.89%)
Apr 15, 2021 0.0726 0.0757 0.0710 0.0720 288,428 -0.00(-3.87%)
Apr 14, 2021 0.0798 0.0800 0.0737 0.0749 207,199 -0.00(-1.19%)
Apr 13, 2021 0.0780 0.0820 0.0735 0.0758 408,080 -0.00(-3.93%)
Apr 12, 2021 0.0768 0.0800 0.0600 0.0789 437,082 +0.00(+2.47%)
Apr 09, 2021 0.0605 0.0780 0.0605 0.0770 72,700 -0.00(-2.04%)
Apr 08, 2021 0.0790 0.0810 0.0750 0.0786 588,089 -0.00(-0.38%)
Apr 07, 2021 0.0653 0.0790 0.0650 0.0789 1,243,703 +0.01(+14.51%)
Apr 06, 2021 0.0658 0.0690 0.0610 0.0689 203,358 +0.00(+4.71%)
Apr 05, 2021 0.0742 0.0742 0.0600 0.0658 170,449 -0.00(-6.00%)
Apr 01, 2021 0.0630 0.0720 0.0560 0.0700 1,111,500 +0.00(+0.00%)
Mar 31, 2021 0.0745 0.0745 0.0660 0.0700 403,252 -0.00(-5.91%)
Mar 30, 2021 0.0705 0.0769 0.0700 0.0744 778,885 -0.00(-0.80%)
Mar 29, 2021 0.0700 0.0770 0.0700 0.0750 2,114,652 +0.01(+12.78%)
Mar 26, 2021 0.0698 0.0698 0.0620 0.0665 1,019,800 -0.00(-4.73%)
Mar 25, 2021 0.0680 0.0709 0.0558 0.0698 1,983,408 +0.01(+12.58%)
Mar 24, 2021 0.0583 0.0730 0.0500 0.0620 7,263,352 +0.00(+6.16%)
Mar 23, 2021 0.0499 0.0584 0.0440 0.0584 4,462,891 +0.01(+19.18%)
Mar 22, 2021 0.0434 0.0490 0.0400 0.0490 1,598,786 +0.00(+6.99%)
Mar 19, 2021 0.0334 0.0465 0.0334 0.0458 2,786,900 +0.01(+17.44%)
Mar 18, 2021 0.0385 0.0396 0.0355 0.0390 829,693 -0.00(-1.02%)
Mar 17, 2021 0.0399 0.0399 0.0360 0.0394 75,800 +0.00(+2.34%)
Mar 16, 2021 0.0409 0.0409 0.0361 0.0385 145,713 -0.00(-5.64%)
Mar 15, 2021 0.0383 0.0420 0.0380 0.0408 1,751,959 +0.00(+10.27%)
Mar 12, 2021 0.0363 0.0383 0.0307 0.0370 629,500 -0.00(-0.80%)
Mar 11, 2021 0.0362 0.0383 0.0362 0.0373 108,985 -0.00(-1.84%)
Mar 10, 2021 0.0375 0.0390 0.0361 0.0380 234,638 +0.00(+2.70%)
Mar 09, 2021 0.0379 0.0379 0.0355 0.0370 125,500 -0.00(-3.90%)
Mar 08, 2021 0.0352 0.0385 0.0352 0.0385 17,500 +0.00(+1.58%)
Mar 05, 2021 0.0367 0.0385 0.0311 0.0379 1,173,100 +0.00(+2.43%)
Mar 04, 2021 0.0380 0.0396 0.0358 0.0370 276,717 -0.00(-5.13%)
Mar 03, 2021 0.0398 0.0419 0.0386 0.0390 954,512 -0.00(-2.01%)
Mar 02, 2021 0.0360 0.0398 0.0360 0.0398 939,335 +0.00(+7.86%)
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.