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 (%)
Feb 28, 2022 0.1960 0.2029 0.1956 0.1968 163,713 -0.00(-1.55%)
Feb 25, 2022 0.2049 0.2050 0.1975 0.1999 143,832 -0.01(-4.72%)
Feb 24, 2022 0.2117 0.2150 0.2034 0.2098 56,028 +0.01(+3.15%)
Feb 23, 2022 0.1977 0.2221 0.1955 0.2034 221,696 +0.01(+2.83%)
Feb 22, 2022 0.1956 0.2199 0.1952 0.1978 75,507 -0.02(-7.57%)
Feb 18, 2022 0.2140 0 -0.00(-0.37%)
Feb 17, 2022 0.2199 0.2199 0.2001 0.2148 56,447 -0.01(-2.32%)
Feb 16, 2022 0.2199 0.2199 0.2151 0.2199 11,126 -0.00(-0.05%)
Feb 15, 2022 0.2175 0.2200 0.2151 0.2200 10,400 +0.00(+0.00%)
Feb 14, 2022 0.2250 0.2250 0.2150 0.2200 103,887 -0.01(-2.22%)
Feb 11, 2022 0.2194 0.2250 0.2070 0.2250 174,566 +0.01(+2.60%)
Feb 10, 2022 0.2145 0.2195 0.2103 0.2193 72,740 +0.01(+2.96%)
Feb 09, 2022 0.2062 0.2131 0.2016 0.2130 85,695 -0.00(-0.70%)
Feb 08, 2022 0.2276 0.2276 0.2070 0.2145 159,236 -0.01(-5.76%)
Feb 07, 2022 0.2000 0.2297 0.1906 0.2276 310,998 +0.02(+11.08%)
Feb 04, 2022 0.2100 0.2100 0.1950 0.2049 73,143 -0.01(-6.40%)
Feb 03, 2022 0.2215 0.2028 0.2189 60,956 -0.01(-4.78%)
Feb 02, 2022 0.2000 0.2299 0.1976 0.2299 117,643 +0.01(+6.04%)
Feb 01, 2022 0.2120 0.2185 0.1900 0.2168 99,590 -0.01(-2.95%)
Jan 31, 2022 0.2000 0.2237 0.2000 0.2234 50,865 -0.00(-0.09%)
Jan 28, 2022 0.2237 0.2237 0.2037 0.2236 24,993 +0.00(+0.00%)
Jan 27, 2022 0.2026 0.2236 0.1903 0.2236 102,755 +0.01(+6.48%)
Jan 26, 2022 0.2200 0.2237 0.2000 0.2100 127,909 -0.02(-8.66%)
Jan 25, 2022 0.1900 0.2299 0.1900 0.2299 213,978 +0.03(+15.64%)
Jan 24, 2022 0.2051 0.2051 0.1800 0.1988 252,283 -0.01(-3.35%)
Jan 21, 2022 0.2060 0.2118 0.2030 0.2057 57,168 -0.01(-2.88%)
Jan 20, 2022 0.2111 0.2120 0.1918 0.2118 87,914 -0.00(-0.14%)
Jan 19, 2022 0.2000 0.2121 0.1801 0.2121 165,053 +0.01(+6.05%)
Jan 18, 2022 0.2051 0.2140 0.1941 0.2000 214,579 -0.01(-6.54%)
Jan 14, 2022 0.2140 0 -0.00(-0.47%)
Jan 13, 2022 0.2170 0.2170 0.2090 0.2150 60,586 +0.00(+1.18%)
Jan 12, 2022 0.2150 0.2170 0.2051 0.2125 41,926 +0.00(+1.24%)
Jan 11, 2022 0.1800 0.2099 0.1800 0.2099 96,289 +0.00(+1.94%)
Jan 10, 2022 0.2115 0.2115 0.1898 0.2059 245,296 +0.00(+0.59%)
Jan 07, 2022 0.2047 0.2047 0.2025 0.2047 33,568 -0.01(-3.35%)
Jan 06, 2022 0.2176 0.2176 0.1920 0.2118 139,206 +0.00(+2.37%)
Jan 05, 2022 0.2248 0.2248 0.1875 0.2069 252,620 -0.02(-8.17%)
Jan 04, 2022 0.2345 0.2345 0.2010 0.2253 162,306 -0.01(-3.92%)
Jan 03, 2022 0.2200 0.2345 0.2150 0.2345 5,336 +0.01(+6.59%)
Dec 31, 2021 0.2050 0.2556 0.2000 0.2200 249,941 +0.01(+6.23%)
Dec 30, 2021 0.2301 0.2301 0.1801 0.2071 338,415 -0.02(-8.00%)
Dec 29, 2021 0.2350 0.2401 0.2100 0.2251 173,247 -0.01(-4.21%)
Dec 28, 2021 0.2455 0.2455 0.2144 0.2350 222,047 -0.02(-6.37%)
Dec 27, 2021 0.2588 0.2588 0.2425 0.2510 77,730 -0.01(-2.14%)
Dec 23, 2021 0.2590 0.2590 0.2490 0.2565 84,586 +0.01(+2.60%)
Dec 22, 2021 0.2338 0.2600 0.2299 0.2500 187,794 +0.02(+6.38%)
Dec 21, 2021 0.2497 0.2497 0.2131 0.2350 267,932 -0.01(-3.05%)
Dec 20, 2021 0.2613 0.2631 0.2409 0.2424 148,020 -0.02(-7.66%)
Dec 17, 2021 0.2740 0.2740 0.2550 0.2625 139,191 -0.01(-4.30%)
Dec 16, 2021 0.2700 0.2775 0.2521 0.2743 218,187 +0.00(+1.59%)
Dec 15, 2021 0.2521 0.2700 0.2521 0.2700 170,099 +0.00(+0.04%)
Dec 14, 2021 0.2600 0.2720 0.2575 0.2699 332,242 +0.01(+3.81%)
Dec 13, 2021 0.2495 0.2600 0.2312 0.2600 644,459 +0.02(+6.12%)
Dec 10, 2021 0.2380 0.2497 0.2328 0.2450 93,316 +0.00(+0.04%)
Dec 09, 2021 0.2453 0.2495 0.2340 0.2449 78,223 -0.00(-1.84%)
Dec 08, 2021 0.2200 0.2495 0.2200 0.2495 151,370 +0.02(+9.19%)
Dec 07, 2021 0.2250 0.2290 0.2150 0.2285 87,359 -0.00(-0.22%)
Dec 06, 2021 0.2330 0.2400 0.2155 0.2290 160,958 -0.00(-0.17%)
Dec 03, 2021 0.1964 0.2300 0.1920 0.2294 314,899 +0.02(+9.29%)
Dec 02, 2021 0.2048 0.2195 0.2000 0.2099 145,236 +0.00(+0.77%)
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.