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

Schroders Plc-Non Voting (OP: SDRC )

0.2930 +0.0020 (+0.69%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 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 31, 2022 0.1573 0.1573 0.1500 0.1530 91,774 -0.00(-2.67%)
May 27, 2022 0.1490 0.1576 0.1480 0.1572 53,801 +0.01(+4.87%)
May 26, 2022 0.1576 0.1576 0.1470 0.1499 82,911 -0.01(-4.89%)
May 25, 2022 0.1490 0.1576 0.1452 0.1576 126,314 +0.01(+4.44%)
May 24, 2022 0.1550 0.1550 0.1453 0.1509 381,694 -0.00(-2.65%)
May 23, 2022 0.1609 0.1609 0.1500 0.1550 359,569 -0.00(-2.08%)
May 20, 2022 0.1600 0.1688 0.1580 0.1583 106,917 -0.01(-5.77%)
May 19, 2022 0.1573 0.1688 0.1480 0.1680 212,865 +0.00(+0.36%)
May 18, 2022 0.1473 0.1717 0.1473 0.1674 463,399 +0.02(+10.86%)
May 17, 2022 0.1474 0.1510 0.1468 0.1510 238,017 +0.00(+2.37%)
May 16, 2022 0.1500 0.1530 0.1457 0.1475 565,307 -0.00(-1.34%)
May 13, 2022 0.1455 0.1550 0.1455 0.1495 215,010 -0.01(-3.55%)
May 12, 2022 0.1505 0.1622 0.1423 0.1550 156,780 +0.01(+4.10%)
May 11, 2022 0.1583 0.1583 0.1406 0.1489 387,385 -0.01(-4.73%)
May 10, 2022 0.1400 0.1563 0.1350 0.1563 367,860 +0.02(+12.77%)
May 09, 2022 0.1400 0.1490 0.1362 0.1386 307,260 -0.01(-6.98%)
May 06, 2022 0.1520 0.1560 0.1410 0.1490 360,413 -0.01(-4.49%)
May 05, 2022 0.1650 0.1650 0.1527 0.1560 145,996 -0.01(-7.14%)
May 04, 2022 0.1630 0.1680 0.1550 0.1680 1,986,227 +0.01(+3.77%)
May 03, 2022 0.1653 0.1654 0.1605 0.1619 349,544 -0.00(-2.12%)
May 02, 2022 0.1620 0.1654 0.1600 0.1654 225,362 +0.01(+4.03%)
Apr 29, 2022 0.1620 0.1620 0.1551 0.1590 731,601 -0.00(-1.24%)
Apr 28, 2022 0.1691 0.1691 0.1550 0.1610 1,111,784 -0.01(-6.94%)
Apr 27, 2022 0.1680 0.1748 0.1610 0.1730 203,855 +0.01(+3.59%)
Apr 26, 2022 0.1807 0.1890 0.1590 0.1670 481,952 -0.01(-3.97%)
Apr 25, 2022 0.1750 0.1800 0.1640 0.1739 156,587 +0.00(+0.06%)
Apr 22, 2022 0.1796 0.1838 0.1610 0.1738 346,100 -0.01(-5.75%)
Apr 21, 2022 0.1750 0.1860 0.1710 0.1844 319,209 +0.01(+5.37%)
Apr 20, 2022 0.1790 0.1850 0.1670 0.1750 234,473 +0.00(+1.45%)
Apr 19, 2022 0.1894 0.1894 0.1661 0.1725 308,826 -0.02(-8.92%)
Apr 18, 2022 0.1920 0.1940 0.1700 0.1894 192,073 -0.00(-1.76%)
Apr 14, 2022 0.1801 0.1980 0.1750 0.1928 162,499 +0.01(+7.29%)
Apr 13, 2022 0.1688 0.1909 0.1675 0.1797 126,464 +0.01(+7.28%)
Apr 12, 2022 0.1730 0.1730 0.1671 0.1675 106,625 -0.01(-3.12%)
Apr 11, 2022 0.1636 0.1760 0.1636 0.1729 236,840 -0.00(-1.76%)
Apr 08, 2022 0.1800 0.1900 0.1621 0.1760 487,785 -0.01(-6.88%)
Apr 07, 2022 0.2004 0.2010 0.1610 0.1890 231,265 -0.01(-5.50%)
Apr 06, 2022 0.1986 0.2090 0.1881 0.2000 52,695 -0.01(-4.31%)
Apr 05, 2022 0.2085 0.2260 0.1950 0.2090 196,807 +0.00(+0.72%)
Apr 04, 2022 0.2015 0.2210 0.1962 0.2075 88,465 -0.00(-0.77%)
Apr 01, 2022 0.2050 0.2250 0.1830 0.2091 271,390 +0.00(+1.01%)
Mar 31, 2022 0.2390 0.2399 0.1900 0.2070 288,007 -0.03(-13.39%)
Mar 30, 2022 0.2384 0.2465 0.2125 0.2390 217,682 +0.00(+0.25%)
Mar 29, 2022 0.2403 0.2450 0.2305 0.2384 234,173 -0.00(-0.58%)
Mar 28, 2022 0.1690 0.2490 0.1687 0.2398 829,851 +0.07(+44.02%)
Mar 25, 2022 0.1747 0.1755 0.1605 0.1665 139,528 -0.01(-4.69%)
Mar 24, 2022 0.1750 0.1750 0.1634 0.1747 258,290 -0.00(-2.13%)
Mar 23, 2022 0.1803 0.2010 0.1610 0.1785 473,044 +0.00(+1.31%)
Mar 22, 2022 0.1751 0.1849 0.1720 0.1762 209,783 -0.01(-6.23%)
Mar 21, 2022 0.1719 0.2010 0.1719 0.1879 123,507 +0.00(+0.91%)
Mar 18, 2022 0.1650 0.1883 0.1600 0.1862 110,461 +0.02(+9.59%)
Mar 17, 2022 0.1786 0.1800 0.1600 0.1699 61,062 -0.00(-0.06%)
Mar 16, 2022 0.1883 0.1883 0.1662 0.1700 74,695 -0.00(-2.86%)
Mar 15, 2022 0.1650 0.1750 0.1600 0.1750 329,501 +0.00(+2.94%)
Mar 14, 2022 0.1630 0.1700 0.1600 0.1700 115,221 +0.01(+4.29%)
Mar 11, 2022 0.1680 0.1750 0.1560 0.1630 256,718 -0.01(-3.49%)
Mar 10, 2022 0.1795 0.1800 0.1689 0.1689 198,560 -0.01(-6.17%)
Mar 09, 2022 0.1800 0.1900 0.1770 0.1800 152,028 -0.01(-3.69%)
Mar 08, 2022 0.1800 0.1900 0.1702 0.1869 201,323 +0.01(+5.00%)
Mar 07, 2022 0.1822 0.1850 0.1780 0.1780 214,537 -0.00(-2.31%)
Mar 04, 2022 0.1825 0.1825 0.1776 0.1822 91,634 +0.00(+1.22%)
Mar 03, 2022 0.1845 0.1848 0.1790 0.1800 127,099 -0.01(-4.26%)
Mar 02, 2022 0.1850 0.1900 0.1793 0.1880 172,530 +0.00(+1.46%)
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.