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 (%)
Jan 30, 2004 0.3100 0.3100 0.2800 0.2800 22,900 -0.04(-12.50%)
Jan 29, 2004 0.3200 0.3200 0.3200 0.3200 25,000 +0.05(+18.52%)
Jan 28, 2004 0.2700 0.2700 0.2700 0.2700 20,000 -0.06(-18.18%)
Jan 27, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 26, 2004 0.2700 0.3300 0.2700 0.3300 60,000 +0.00(+0.00%)
Jan 23, 2004 0.2700 0.3300 0.2700 0.3300 31,000 +0.06(+22.22%)
Jan 22, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 21, 2004 0.2700 0.2700 0.2700 0.2700 2,000 -0.01(-3.57%)
Jan 20, 2004 0.3300 0.3300 0.2800 0.2800 14,000 +0.00(+0.00%)
Jan 16, 2004 0.3300 0.3300 0.2800 0.2800 14,000 +0.01(+3.70%)
Jan 15, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 14, 2004 0.2700 0.2700 0.2700 0.2700 1,283 -0.07(-20.59%)
Jan 13, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 12, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 09, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 08, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 07, 2004 0.3400 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Dec 31, 2003 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2003 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 29, 2003 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 26, 2003 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 24, 2003 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 23, 2003 0.3600 0.3600 0.3500 0.3500 20,000 -0.02(-5.41%)
Dec 22, 2003 0.3700 0.3700 0.3700 0.3700 3,500 -0.02(-5.13%)
Dec 19, 2003 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 18, 2003 0.4000 0.4000 0.3600 0.3900 142,000 -0.01(-2.50%)
Dec 17, 2003 0.4000 0.4000 0.3800 0.4000 33,900 +0.05(+14.29%)
Dec 16, 2003 0.3500 0.3500 0.3500 0.3500 11,500 +0.00(+0.00%)
Dec 15, 2003 0.3500 0.4000 0.3500 0.3500 34,167 +0.00(+0.00%)
Dec 12, 2003 0.3150 0.3900 0.3100 0.3500 53,000 +0.03(+11.11%)
Dec 11, 2003 0.3600 0.3450 0.3150 0.3150 59,100 -0.02(-4.55%)
Dec 10, 2003 0.3100 0.3700 0.3100 0.3300 28,500 +0.00(+0.00%)
Dec 09, 2003 0.3400 0.3400 0.2900 0.3300 16,233 -0.03(-8.33%)
Dec 08, 2003 0.3400 0.3600 0.3400 0.3600 43,000 -0.02(-5.26%)
Dec 05, 2003 0.3800 0.3800 0.3800 0.3800 25,000 +0.05(+15.15%)
Dec 04, 2003 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 03, 2003 0.3500 0.3500 0.3300 0.3300 30,000 -0.02(-5.71%)
Dec 02, 2003 0.3900 0.3900 0.3300 0.3500 46,332 -0.04(-10.26%)
Dec 01, 2003 0.3900 0.3900 0.3900 0.3900 2,000 +0.02(+4.00%)
Nov 28, 2003 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Nov 26, 2003 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Nov 25, 2003 0.3300 0.3800 0.3300 0.3750 17,060 +0.02(+4.17%)
Nov 24, 2003 0.3400 0.3900 0.3400 0.3600 14,000 +0.01(+2.86%)
Nov 21, 2003 0.3500 0.3500 0.3500 0.3500 28,000 -0.04(-10.26%)
Nov 20, 2003 0.3400 0.3900 0.3400 0.3900 9,800 +0.00(+0.00%)
Nov 19, 2003 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Nov 18, 2003 0.3500 0.3900 0.3300 0.3900 97,600 +0.05(+14.71%)
Nov 17, 2003 0.2900 0.3400 0.2900 0.3400 75,550 +0.07(+25.93%)
Nov 14, 2003 0.2700 0.3000 0.2500 0.2700 174,450 -0.03(-10.00%)
Nov 13, 2003 0.2100 0.2800 0.2100 0.3000 105,160 +0.09(+42.86%)
Nov 12, 2003 0.2800 0.2800 0.2100 0.2100 10,000 +0.00(+0.00%)
Nov 11, 2003 0.2100 0.2100 0.2100 0.2100 1,500 -0.04(-16.00%)
Nov 10, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 07, 2003 0.2000 0.2500 0.2000 0.2500 142,500 +0.00(+0.00%)
Nov 06, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 05, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 04, 2003 0.2500 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
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.