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 (%)
May 31, 2023 0.1490 0.1520 0.1433 0.1433 44,441 -0.01(-3.83%)
May 30, 2023 0.1450 0.1490 0.1361 0.1490 112,761 +0.00(+2.76%)
May 26, 2023 0.1319 0.1450 0.1302 0.1450 82,347 +0.01(+10.27%)
May 25, 2023 0.1431 0.1435 0.1301 0.1315 75,795 -0.01(-3.94%)
May 24, 2023 0.1314 0.1443 0.1301 0.1369 63,886 -0.00(-2.91%)
May 23, 2023 0.1405 0.1469 0.1380 0.1410 61,676 +0.00(+0.36%)
May 22, 2023 0.1398 0.1495 0.1301 0.1405 102,043 +0.01(+6.20%)
May 19, 2023 0.1495 0.1495 0.1311 0.1323 113,518 -0.02(-11.51%)
May 18, 2023 0.1310 0.1499 0.1273 0.1495 67,161 +0.01(+3.75%)
May 17, 2023 0.1432 0.1490 0.1369 0.1441 60,900 -0.01(-5.82%)
May 16, 2023 0.1347 0.1550 0.1334 0.1530 55,249 -0.00(-0.65%)
May 15, 2023 0.1290 0.1570 0.1210 0.1540 145,842 +0.02(+19.38%)
May 12, 2023 0.1301 0.1310 0.1220 0.1290 328,790 -0.00(-3.59%)
May 11, 2023 0.1270 0.1338 0.1270 0.1338 62,784 -0.00(-0.15%)
May 10, 2023 0.1344 0.1369 0.1267 0.1340 144,771 -0.01(-4.15%)
May 09, 2023 0.1400 0.1400 0.1279 0.1398 406,465 -0.01(-5.16%)
May 08, 2023 0.1475 0.1550 0.1336 0.1474 221,466 -0.00(-0.07%)
May 05, 2023 0.1398 0.1590 0.1350 0.1475 119,639 +0.00(+3.44%)
May 04, 2023 0.1399 0.1440 0.1320 0.1426 119,911 +0.01(+4.09%)
May 03, 2023 0.1428 0.1475 0.1360 0.1370 100,697 -0.01(-8.61%)
May 02, 2023 0.1378 0.1600 0.1300 0.1499 47,005 +0.01(+8.86%)
May 01, 2023 0.1400 0.1400 0.1250 0.1377 274,650 -0.00(-1.22%)
Apr 28, 2023 0.1400 0.1400 0.1320 0.1394 24,871 -0.00(-0.43%)
Apr 27, 2023 0.1495 0.1495 0.1395 0.1400 119,356 -0.01(-6.35%)
Apr 26, 2023 0.1491 0.1498 0.1351 0.1495 209,193 -0.01(-5.97%)
Apr 25, 2023 0.1512 0.1669 0.1491 0.1590 131,757 -0.01(-4.22%)
Apr 24, 2023 0.1500 0.1669 0.1405 0.1660 68,495 +0.02(+14.48%)
Apr 21, 2023 0.1674 0.1674 0.1210 0.1450 256,323 -0.02(-14.61%)
Apr 20, 2023 0.1849 0.1849 0.1551 0.1698 200,246 -0.02(-8.17%)
Apr 19, 2023 0.1849 0.1849 0.1740 0.1849 20,360 +0.00(+0.00%)
Apr 18, 2023 0.1685 0.1849 0.1600 0.1849 409,359 +0.02(+10.06%)
Apr 17, 2023 0.1640 0.1685 0.1574 0.1680 62,765 +0.00(+2.75%)
Apr 14, 2023 0.1500 0.1650 0.1500 0.1635 149,609 +0.01(+9.00%)
Apr 13, 2023 0.1600 0.1600 0.1450 0.1500 35,965 -0.01(-6.25%)
Apr 12, 2023 0.1587 0.1650 0.1470 0.1600 163,093 +0.00(+1.27%)
Apr 11, 2023 0.1350 0.1580 0.1348 0.1580 120,796 +0.02(+17.04%)
Apr 10, 2023 0.1400 0.1484 0.1301 0.1350 222,073 -0.01(-3.57%)
Apr 06, 2023 0.1370 0.1489 0.1305 0.1400 196,531 +0.00(+2.94%)
Apr 05, 2023 0.1400 0.1570 0.1308 0.1360 227,982 -0.00(-2.86%)
Apr 04, 2023 0.1518 0.1600 0.1376 0.1400 391,488 -0.01(-6.67%)
Apr 03, 2023 0.1518 0.1518 0.1300 0.1500 269,481 +0.02(+13.64%)
Mar 31, 2023 0.1247 0.1320 0.1203 0.1320 175,166 +0.00(+3.13%)
Mar 30, 2023 0.1262 0.1300 0.1236 0.1280 135,342 -0.00(-3.03%)
Mar 29, 2023 0.1285 0.1320 0.1285 0.1320 73,957 +0.00(+1.30%)
Mar 28, 2023 0.1286 0.1344 0.1245 0.1303 81,808 +0.00(+0.23%)
Mar 27, 2023 0.1300 0.1300 0.1261 0.1300 92,021 -0.00(-3.63%)
Mar 24, 2023 0.1326 0.1378 0.1150 0.1349 397,704 +0.00(+0.52%)
Mar 23, 2023 0.1384 0.1384 0.1310 0.1342 141,130 -0.00(-3.03%)
Mar 22, 2023 0.1350 0.1384 0.1311 0.1384 59,390 +0.00(+1.24%)
Mar 21, 2023 0.1400 0.1400 0.1353 0.1367 139,554 -0.00(-0.94%)
Mar 20, 2023 0.1390 0.1400 0.1380 0.1380 89,165 -0.00(-1.43%)
Mar 17, 2023 0.1450 0.1450 0.1375 0.1400 89,125 +0.00(+0.00%)
Mar 16, 2023 0.1500 0.1524 0.1360 0.1400 298,764 -0.01(-6.67%)
Mar 15, 2023 0.1525 0.1595 0.1463 0.1500 151,705 -0.00(-1.19%)
Mar 14, 2023 0.1497 0.1545 0.1450 0.1518 76,566 +0.00(+2.22%)
Mar 13, 2023 0.1500 0.1500 0.1470 0.1485 25,882 +0.00(+1.02%)
Mar 10, 2023 0.1556 0.1556 0.1400 0.1470 127,590 -0.01(-7.26%)
Mar 09, 2023 0.1551 0.1594 0.1490 0.1585 220,684 +0.00(+2.19%)
Mar 08, 2023 0.1580 0.1625 0.1551 0.1551 175,138 -0.01(-5.20%)
Mar 07, 2023 0.1599 0.1636 0.1522 0.1636 196,167 +0.00(+2.31%)
Mar 06, 2023 0.1524 0.1600 0.1524 0.1599 46,420 +0.01(+4.72%)
Mar 03, 2023 0.1569 0.1583 0.1516 0.1527 253,184 -0.00(-2.61%)
Mar 02, 2023 0.1499 0.1599 0.1490 0.1568 425,346 +0.01(+5.95%)
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.