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

Aberdeen Plc ADR (OP: SLFPY )

7.730 -0.270 (-3.37%)
Streaming Delayed Price Updated: 3:51 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 (%)
Jun 30, 2022 7.960 8.010 7.561 7.561 1,082 -0.59(-7.23%)
Jun 29, 2022 8.010 8.150 8.000 8.150 1,542 +0.14(+1.75%)
Jun 28, 2022 8.200 8.200 8.010 8.010 998 -0.17(-2.08%)
Jun 27, 2022 8.415 8.415 8.180 8.180 518 +0.02(+0.25%)
Jun 23, 2022 8.160 49 -0.06(-0.73%)
Jun 22, 2022 8.215 8.220 8.215 8.220 370 +0.05(+0.61%)
Jun 21, 2022 8.160 8.190 8.130 8.170 6,445 -0.02(-0.24%)
Jun 17, 2022 8.001 8.190 8.001 8.190 520 +0.19(+2.37%)
Jun 16, 2022 8.000 8.000 8.000 8.000 1,281 -0.17(-2.08%)
Jun 15, 2022 8.088 8.310 8.000 8.170 1,322 +0.07(+0.86%)
Jun 14, 2022 8.330 8.330 8.100 8.100 1,028 -0.06(-0.74%)
Jun 13, 2022 8.265 8.680 8.160 8.160 1,180 -0.66(-7.48%)
Jun 10, 2022 8.820 8.820 8.820 8.820 100 -0.19(-2.11%)
Jun 09, 2022 9.010 9.010 9.010 9.010 354 -0.37(-3.89%)
Jun 08, 2022 9.375 9.375 9.375 9.375 185 -0.54(-5.49%)
Jun 06, 2022 9.920 0 +0.17(+1.74%)
Jun 02, 2022 9.750 0 -0.11(-1.12%)
May 31, 2022 9.860 47 -0.09(-0.90%)
May 27, 2022 9.950 9.950 9.950 9.950 312 +0.09(+0.91%)
May 26, 2022 9.780 9.860 9.780 9.860 568 +0.51(+5.45%)
May 24, 2022 9.350 0 +0.08(+0.90%)
May 20, 2022 9.266 43 -0.04(-0.47%)
May 18, 2022 9.310 97 -0.19(-2.00%)
May 17, 2022 9.600 9.640 9.500 9.500 924 +0.14(+1.50%)
May 16, 2022 9.143 9.360 9.143 9.360 667 +0.14(+1.52%)
May 13, 2022 9.220 9.220 9.220 9.220 2,595 +0.39(+4.42%)
May 12, 2022 9.010 9.010 8.830 8.830 1,015 -0.21(-2.27%)
May 11, 2022 9.070 9.220 9.035 9.035 2,973 +0.21(+2.32%)
May 09, 2022 8.830 309 -0.18(-2.00%)
May 06, 2022 9.010 9.030 9.010 9.010 381 -0.21(-2.28%)
May 04, 2022 9.220 68 +0.03(+0.33%)
May 02, 2022 9.190 93 -0.14(-1.50%)
Apr 29, 2022 9.330 9.330 9.330 9.330 1,914 -0.03(-0.32%)
Apr 28, 2022 9.360 9.360 9.300 9.360 3,261 +0.00(+0.00%)
Apr 27, 2022 9.440 9.440 9.360 9.360 858 -0.23(-2.40%)
Apr 26, 2022 9.810 9.810 9.590 9.590 771 -0.26(-2.64%)
Apr 25, 2022 9.850 9.850 9.780 9.850 416 -0.14(-1.40%)
Apr 22, 2022 10.11 10.11 9.990 9.990 784 -0.43(-4.13%)
Apr 21, 2022 10.42 10.42 10.42 10.42 114 +0.13(+1.26%)
Apr 19, 2022 10.29 68 +0.09(+0.88%)
Apr 18, 2022 10.20 10.20 10.20 10.20 259 -0.04(-0.39%)
Apr 13, 2022 10.24 213 -0.52(-4.83%)
Apr 11, 2022 10.76 12 +0.09(+0.84%)
Apr 08, 2022 10.67 10.85 10.67 10.67 906 -0.13(-1.20%)
Apr 07, 2022 10.80 10.80 10.80 10.80 753 -0.70(-6.09%)
Apr 06, 2022 11.50 11.50 11.50 11.50 286 +0.48(+4.36%)
Apr 05, 2022 11.30 11.32 11.02 11.02 1,429 -0.17(-1.52%)
Apr 04, 2022 11.50 11.50 11.19 11.19 890 -0.19(-1.64%)
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.