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

Aberdeen Plc ADR (OP: SLFPY )

7.650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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%)
Apr 01, 2022 11.38 11.38 11.38 11.38 638 +0.18(+1.57%)
Mar 30, 2022 11.20 0 -0.02(-0.18%)
Mar 29, 2022 11.50 11.50 11.22 11.22 1,255 +0.24(+2.19%)
Mar 28, 2022 10.93 10.98 10.93 10.98 462 -0.48(-4.19%)
Mar 24, 2022 11.46 191 +0.31(+2.78%)
Mar 22, 2022 11.15 169 +0.10(+0.90%)
Mar 21, 2022 10.80 11.05 10.80 11.05 398 -0.09(-0.81%)
Mar 17, 2022 11.14 56 +0.30(+2.77%)
Mar 16, 2022 10.87 10.87 10.84 10.84 1,398 +0.42(+4.03%)
Mar 14, 2022 10.42 182 +0.56(+5.68%)
Mar 11, 2022 10.05 10.05 9.860 9.860 843 +0.01(+0.10%)
Mar 10, 2022 10.06 10.06 9.850 9.850 602 -0.50(-4.83%)
Mar 09, 2022 10.01 10.35 9.960 10.35 3,398 +0.85(+8.95%)
Mar 08, 2022 9.500 9.730 9.500 9.500 1,596 +0.25(+2.70%)
Mar 07, 2022 9.650 9.650 9.250 9.250 1,717 -0.32(-3.34%)
Mar 04, 2022 9.570 9.570 9.570 9.570 526 -0.70(-6.77%)
Mar 03, 2022 10.27 10.27 10.27 10.27 597 -0.01(-0.08%)
Mar 02, 2022 10.60 10.60 10.27 10.27 389 -0.12(-1.13%)
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.