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

Schroders Plc-Non Voting (OP: SDRC )

0.2760 -0.0020 (-0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 0.1700 0.1900 0.1700 0.1900 75,500 +0.03(+18.75%)
Dec 30, 2004 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Dec 29, 2004 0.1700 0.1800 0.1700 0.1700 39,000 +0.01(+6.25%)
Dec 28, 2004 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-5.88%)
Dec 27, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 22, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2004 0.1800 0.1800 0.1700 0.1700 15,000 -0.01(-5.56%)
Dec 20, 2004 0.2000 0.2000 0.1800 0.1800 22,000 +0.00(+0.00%)
Dec 17, 2004 0.2000 0.2000 0.1800 0.1800 51,000 -0.02(-10.00%)
Dec 16, 2004 0.2200 0.2200 0.2000 0.2000 7,000 -0.01(-4.76%)
Dec 15, 2004 0.2100 0.2100 0.2100 0.2100 27,000 -0.02(-8.70%)
Dec 14, 2004 0.2200 0.2300 0.2100 0.2300 34,000 -0.01(-4.17%)
Dec 13, 2004 0.2100 0.2400 0.2100 0.2400 10,620 +0.03(+14.29%)
Dec 10, 2004 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 09, 2004 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 08, 2004 0.2350 0.2350 0.2100 0.2100 23,000 -0.02(-10.64%)
Dec 07, 2004 0.2350 0.2350 0.2350 0.2350 7,500 +0.00(+0.00%)
Dec 06, 2004 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 03, 2004 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Dec 02, 2004 0.2600 0.2600 0.2350 0.2350 8,400 -0.03(-9.62%)
Dec 01, 2004 0.2600 0.2600 0.2600 0.2600 3,000 +0.03(+10.64%)
Nov 30, 2004 0.2500 0.2500 0.2350 0.2350 29,000 +0.01(+6.82%)
Nov 29, 2004 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
Nov 26, 2004 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 24, 2004 0.2400 0.2400 0.2300 0.2300 20,000 +0.00(+0.00%)
Nov 23, 2004 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 22, 2004 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 19, 2004 0.2400 0.2500 0.2300 0.2300 15,000 -0.01(-4.17%)
Nov 18, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 17, 2004 0.2400 0.2400 0.2400 0.2400 620 -0.01(-4.00%)
Nov 16, 2004 0.2500 0.2500 0.2500 0.2500 4,900 +0.03(+13.64%)
Nov 15, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 12, 2004 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Nov 11, 2004 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Nov 10, 2004 0.2300 0.2300 0.2200 0.2200 4,000 -0.04(-15.38%)
Nov 09, 2004 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 08, 2004 0.2500 0.2600 0.2500 0.2600 15,400 +0.01(+4.00%)
Nov 05, 2004 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Nov 04, 2004 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Nov 03, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 02, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 01, 2004 0.2800 0.3000 0.2700 0.2700 35,000 -0.03(-10.00%)
Oct 29, 2004 0.3000 0.3300 0.3000 0.3000 17,000 +0.03(+11.11%)
Oct 28, 2004 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Oct 27, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 26, 2004 0.2700 0.2700 0.2700 0.2700 2,000 -0.05(-15.62%)
Oct 25, 2004 0.3200 0.3200 0.3200 0.3200 15,000 +0.03(+10.34%)
Oct 22, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 21, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 20, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 19, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 18, 2004 0.4200 0.4200 0.2900 0.2900 58,000 -0.13(-30.95%)
Oct 15, 2004 0.4800 0.4800 0.4200 0.4200 124,104 +0.02(+5.00%)
Oct 14, 2004 0.3400 0.4800 0.3200 0.4000 308,541 +0.12(+42.86%)
Oct 13, 2004 0.3100 0.3400 0.2800 0.2800 8,100 -0.06(-17.65%)
Oct 12, 2004 0.2800 0.3400 0.2800 0.3400 76,000 +0.10(+41.67%)
Oct 11, 2004 0.2400 0.3200 0.2400 0.2400 163,000 +0.00(+0.00%)
Oct 08, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 07, 2004 0.2400 0.2400 0.2400 0.2400 5,000 +0.02(+9.09%)
Oct 06, 2004 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Oct 05, 2004 0.2200 0.2200 0.2200 0.2200 5,000 -0.03(-12.00%)
Oct 04, 2004 0.2200 0.2500 0.2200 0.2500 12,000 +0.03(+13.64%)
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.