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

Schroders Plc-Non Voting (OP: SDRC )

0.3070 +0.0150 (+5.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2024 0.3050 0.3272 0.3020 0.3190 76,995 +0.02(+4.93%)
Jan 30, 2024 0.3010 0.3220 0.2851 0.3040 183,940 -0.01(-2.72%)
Jan 29, 2024 0.2910 0.3150 0.2850 0.3125 88,935 +0.02(+5.97%)
Jan 26, 2024 0.3337 0.3337 0.2807 0.2949 233,555 -0.02(-7.55%)
Jan 25, 2024 0.3440 0.3440 0.3171 0.3190 48,419 -0.02(-7.27%)
Jan 24, 2024 0.3150 0.3440 0.3150 0.3440 9,957 +0.00(+1.47%)
Jan 23, 2024 0.3511 0.3590 0.3200 0.3390 456,959 -0.01(-3.45%)
Jan 22, 2024 0.3450 0.3597 0.3434 0.3511 193,482 +0.00(+0.40%)
Jan 19, 2024 0.3451 0.3690 0.3400 0.3497 216,167 -0.02(-5.23%)
Jan 18, 2024 0.3462 0.3690 0.3430 0.3690 163,344 +0.02(+6.96%)
Jan 17, 2024 0.3750 0.3750 0.3400 0.3450 130,384 -0.03(-8.00%)
Jan 16, 2024 0.3800 0.3870 0.3550 0.3750 121,148 -0.01(-2.98%)
Jan 12, 2024 0.3840 0.3900 0.3520 0.3865 211,211 +0.02(+4.46%)
Jan 11, 2024 0.3400 0.3700 0.3365 0.3700 165,667 +0.03(+8.82%)
Jan 10, 2024 0.3588 0.3600 0.3400 0.3400 128,336 -0.02(-5.40%)
Jan 09, 2024 0.3725 0.3725 0.3505 0.3594 82,385 -0.02(-4.16%)
Jan 08, 2024 0.3711 0.3900 0.3696 0.3750 104,552 -0.01(-2.34%)
Jan 05, 2024 0.3929 0.3950 0.3711 0.3840 202,975 -0.01(-2.71%)
Jan 04, 2024 0.3908 0.3950 0.3875 0.3947 27,962 +0.00(+0.87%)
Jan 03, 2024 0.3848 0.3990 0.3705 0.3913 55,155 -0.01(-1.93%)
Jan 02, 2024 0.3950 0.4000 0.3705 0.3990 159,796 -0.00(-0.25%)
Dec 29, 2023 0.4000 0.4000 0.3860 0.4000 163,312 +0.01(+1.27%)
Dec 28, 2023 0.4043 0.4100 0.3900 0.3950 82,232 -0.01(-3.66%)
Dec 27, 2023 0.4400 0.4400 0.3780 0.4100 455,520 -0.03(-5.75%)
Dec 26, 2023 0.4637 0.4700 0.4250 0.4350 102,977 -0.03(-7.35%)
Dec 22, 2023 0.4985 0.4985 0.4428 0.4695 261,931 -0.03(-5.80%)
Dec 21, 2023 0.4900 0.4990 0.4830 0.4984 203,160 +0.01(+2.85%)
Dec 20, 2023 0.4699 0.5000 0.4651 0.4846 1,477,306 +0.02(+3.66%)
Dec 19, 2023 0.4000 0.4700 0.3845 0.4675 948,124 +0.07(+16.88%)
Dec 18, 2023 0.3430 0.4590 0.3010 0.4000 1,401,966 +0.06(+18.52%)
Dec 15, 2023 0.3440 0.3440 0.3310 0.3375 277,758 -0.01(-1.89%)
Dec 14, 2023 0.3424 0.3440 0.3305 0.3440 137,599 +0.00(+0.00%)
Dec 13, 2023 0.3239 0.3440 0.3200 0.3440 189,800 +0.01(+4.34%)
Dec 12, 2023 0.3100 0.3620 0.2810 0.3297 410,005 +0.03(+8.45%)
Dec 11, 2023 0.2920 0.3195 0.2910 0.3040 19,038 -0.01(-1.84%)
Dec 08, 2023 0.3174 0.3190 0.2850 0.3097 199,268 -0.01(-2.88%)
Dec 07, 2023 0.3190 0.3200 0.2851 0.3189 243,659 +0.02(+6.30%)
Dec 06, 2023 0.3550 0.3550 0.2800 0.3000 389,633 -0.05(-14.29%)
Dec 05, 2023 0.2888 0.3698 0.2800 0.3500 441,882 +0.06(+18.68%)
Dec 04, 2023 0.2705 0.2949 0.2590 0.2949 217,428 +0.04(+13.86%)
Dec 01, 2023 0.2587 0.2800 0.2520 0.2590 228,715 +0.00(+1.57%)
Nov 30, 2023 0.2135 0.2790 0.2135 0.2550 395,081 +0.04(+17.57%)
Nov 29, 2023 0.2010 0.2310 0.2010 0.2169 110,394 +0.02(+8.29%)
Nov 28, 2023 0.2166 0.2399 0.1950 0.2003 552,147 -0.04(-16.51%)
Nov 27, 2023 0.2281 0.2600 0.2131 0.2399 145,007 +0.00(+2.00%)
Nov 24, 2023 0.2352 0.2352 0.2200 0.2352 192,706 +0.00(+0.00%)
Nov 22, 2023 0.2455 0.2455 0.2130 0.2352 446,241 -0.03(-11.91%)
Nov 21, 2023 0.2400 0.2990 0.2400 0.2670 157,088 +0.01(+2.93%)
Nov 20, 2023 0.2495 0.2595 0.2310 0.2594 78,347 +0.01(+3.80%)
Nov 17, 2023 0.2310 0.2499 0.2310 0.2499 150,907 +0.01(+3.05%)
Nov 16, 2023 0.2600 0.2600 0.2400 0.2425 174,207 +0.00(+1.04%)
Nov 15, 2023 0.2160 0.2500 0.2160 0.2400 511,681 +0.01(+4.35%)
Nov 14, 2023 0.2510 0.2679 0.2250 0.2300 470,646 -0.03(-11.50%)
Nov 13, 2023 0.2500 0.2690 0.2310 0.2599 341,908 +0.01(+6.08%)
Nov 10, 2023 0.2200 0.2500 0.2200 0.2450 141,618 +0.02(+10.11%)
Nov 09, 2023 0.2150 0.2335 0.2150 0.2225 458,410 -0.01(-3.85%)
Nov 08, 2023 0.2194 0.2349 0.2000 0.2314 597,111 +0.02(+10.19%)
Nov 07, 2023 0.2280 0.2400 0.1900 0.2100 1,009,662 -0.03(-10.94%)
Nov 06, 2023 0.2510 0.2770 0.2200 0.2358 492,661 -0.04(-14.87%)
Nov 03, 2023 0.2500 0.2770 0.2450 0.2770 388,046 +0.03(+10.80%)
Nov 02, 2023 0.2900 0.2900 0.2500 0.2500 448,456 -0.03(-9.09%)
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.