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 (%)
Dec 31, 2009 0.0250 0.0250 0.0250 0.0250 0 +0.01(+47.06%)
Dec 22, 2009 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Dec 17, 2009 0.0175 0.0175 0.0175 0.0175 0 -0.00(-10.26%)
Dec 11, 2009 0.0195 0.0195 0.0195 0 +0.00(+30.00%)
Dec 10, 2009 0.0150 0.0150 0.0150 0.0150 77,700 +0.00(+0.00%)
Dec 09, 2009 0.0170 0.0170 0.0150 0.0150 140,000 -0.00(-23.08%)
Dec 07, 2009 0.0195 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Dec 04, 2009 0.0195 0.0195 0.0195 0.0195 10,000 +0.00(+0.00%)
Dec 03, 2009 0.0195 0.0195 0.0195 0.0195 10,100 +0.00(+21.87%)
Dec 02, 2009 0.0160 0.0160 0.0160 0.0160 903 -0.00(-17.95%)
Dec 01, 2009 0.0195 0.0195 0.0195 0.0195 100,000 +0.00(+30.00%)
Nov 30, 2009 0.0150 0.0150 0.0150 0.0150 35,000 -0.00(-23.08%)
Nov 27, 2009 0.0150 0.0195 0.0150 0.0195 1,100 +0.00(+30.00%)
Nov 25, 2009 0.0150 0.0150 0.0150 0.0150 108,300 -0.01(-25.00%)
Nov 23, 2009 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Nov 20, 2009 0.0100 0.0210 0.0100 0.0210 8,900 +0.00(+5.00%)
Nov 18, 2009 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Nov 13, 2009 0.0190 0.0190 0.0190 0 +0.01(+55.74%)
Nov 12, 2009 0.0240 0.0240 0.0122 0.0122 274,100 -0.01(-51.20%)
Nov 06, 2009 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 05, 2009 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-23.08%)
Nov 03, 2009 0.0260 0.0260 0.0260 0.0260 0 -0.00(-7.14%)
Oct 29, 2009 0.0280 0.0280 0.0280 0.0280 0 +0.02(+180.00%)
Oct 28, 2009 0.0070 0.0300 0.0070 0.0100 12,100 +0.00(+53.85%)
Oct 27, 2009 0.0065 0.0065 0.0065 0.0065 14,000 -0.00(-35.00%)
Oct 26, 2009 0.0210 0.0210 0.0100 0.0100 70,000 -0.00(-33.33%)
Oct 23, 2009 0.0150 0.0150 0.0150 0.0150 28,000 +0.00(+0.00%)
Oct 22, 2009 0.0220 0.0220 0.0150 0.0150 62,100 -0.00(-23.08%)
Oct 21, 2009 0.0250 0.0250 0.0195 0.0195 16,000 -0.01(-30.36%)
Oct 16, 2009 0.0280 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Oct 15, 2009 0.0280 0.0280 0.0280 0.0280 38,000 -0.01(-20.00%)
Oct 14, 2009 0.0350 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Oct 13, 2009 0.0350 0.0350 0.0350 0.0350 100 +0.02(+75.00%)
Oct 12, 2009 0.0220 0.0220 0.0200 0.0200 40,100 -0.02(-42.86%)
Oct 07, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Oct 06, 2009 0.0270 0.0420 0.0200 0.0200 238,100 -0.02(-52.38%)
Oct 02, 2009 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
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.