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 -0.0090 (-3.00%)
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 22, 2024 0.2970 0.3000 0.2910 0.2910 20,891 -0.01(-3.00%)
May 21, 2024 0.3000 0.3100 0.2901 0.3000 62,930 +0.00(+1.42%)
May 20, 2024 0.3050 0.3110 0.2941 0.2958 33,089 -0.01(-3.65%)
May 17, 2024 0.2950 0.3070 0.2902 0.3070 55,432 +0.02(+5.14%)
May 16, 2024 0.2801 0.2950 0.2801 0.2920 37,158 -0.00(-1.02%)
May 15, 2024 0.3097 0.3187 0.2875 0.2950 101,132 +0.00(+0.68%)
May 14, 2024 0.2801 0.3038 0.2801 0.2930 293,073 +0.01(+3.50%)
May 13, 2024 0.2900 0.2900 0.2800 0.2831 417,406 -0.00(-1.70%)
May 10, 2024 0.3000 0.3000 0.2870 0.2880 126,833 -0.01(-4.00%)
May 09, 2024 0.2900 0.3048 0.2860 0.3000 198,436 -0.00(-0.63%)
May 08, 2024 0.2900 0.3025 0.2900 0.3019 78,935 +0.00(+1.48%)
May 07, 2024 0.2900 0.3082 0.2750 0.2975 254,044 +0.00(+0.85%)
May 06, 2024 0.3050 0.3050 0.2721 0.2950 197,642 -0.01(-1.83%)
May 03, 2024 0.3110 0.3169 0.3005 0.3005 164,499 -0.02(-5.26%)
May 02, 2024 0.3200 0.3200 0.3120 0.3172 7,321 -0.00(-0.88%)
May 01, 2024 0.3227 0.3290 0.3110 0.3200 82,342 -0.01(-1.93%)
Apr 30, 2024 0.3312 0.3420 0.3200 0.3263 87,010 +0.00(+0.34%)
Apr 29, 2024 0.3158 0.3340 0.3140 0.3252 126,031 +0.01(+1.62%)
Apr 26, 2024 0.3158 0.3200 0.3115 0.3200 31,515 +0.00(+0.98%)
Apr 25, 2024 0.3127 0.3200 0.3095 0.3169 22,649 +0.00(+0.00%)
Apr 24, 2024 0.3100 0.3200 0.3070 0.3169 62,369 +0.00(+0.60%)
Apr 23, 2024 0.3200 0.3200 0.3050 0.3150 23,438 -0.01(-1.56%)
Apr 22, 2024 0.3050 0.3200 0.3010 0.3200 94,157 +0.00(+0.09%)
Apr 19, 2024 0.3330 0.3330 0.3030 0.3197 78,530 -0.01(-3.99%)
Apr 18, 2024 0.3344 0.3440 0.3200 0.3330 185,676 +0.01(+2.27%)
Apr 17, 2024 0.2750 0.3350 0.2685 0.3256 328,711 +0.05(+19.05%)
Apr 16, 2024 0.2200 0.2735 0.2020 0.2735 948,120 +0.08(+42.37%)
Apr 15, 2024 0.3000 0.3155 0.1420 0.1921 1,176,427 -0.09(-31.39%)
Apr 12, 2024 0.3272 0.3400 0.2800 0.2800 838,859 -0.05(-15.15%)
Apr 11, 2024 0.2997 0.3450 0.2850 0.3300 105,332 +0.03(+10.00%)
Apr 10, 2024 0.3150 0.3249 0.2886 0.3000 176,828 -0.01(-4.21%)
Apr 09, 2024 0.3201 0.3301 0.3069 0.3132 196,773 -0.01(-3.87%)
Apr 08, 2024 0.3497 0.3497 0.3140 0.3258 284,554 -0.02(-6.65%)
Apr 05, 2024 0.3305 0.3499 0.3305 0.3490 54,780 +0.01(+1.45%)
Apr 04, 2024 0.3470 0.3740 0.3302 0.3440 434,001 -0.00(-0.86%)
Apr 03, 2024 0.3288 0.3470 0.3251 0.3470 161,741 +0.02(+5.89%)
Apr 02, 2024 0.3299 0.3333 0.3210 0.3277 112,113 -0.00(-0.67%)
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.