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

Schroders Plc-Non Voting (OP: SDRC )

0.3070 +0.0150 (+5.14%)
Streaming Delayed Price Updated: 3:57 PM 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 28, 2004 0.3500 0.3600 0.3500 0.3600 19,000 +0.01(+2.86%)
May 27, 2004 0.3500 0.3500 0.3500 0.3500 12,000 -0.05(-12.50%)
May 26, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 25, 2004 0.4000 0.4000 0.3800 0.4000 12,000 +0.02(+5.26%)
May 24, 2004 0.3600 0.4100 0.3600 0.3800 34,000 +0.00(+0.00%)
May 21, 2004 0.3600 0.3900 0.3600 0.3800 27,000 +0.06(+18.75%)
May 20, 2004 0.3400 0.3400 0.3200 0.3200 27,000 -0.02(-5.88%)
May 19, 2004 0.3600 0.3700 0.3400 0.3400 31,000 -0.03(-8.11%)
May 18, 2004 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 17, 2004 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
May 14, 2004 0.4200 0.4200 0.3700 0.3700 48,000 -0.05(-11.90%)
May 13, 2004 0.4200 0.4200 0.4200 0.4200 3,000 +0.02(+5.00%)
May 12, 2004 0.4000 0.4000 0.4000 0.4000 7,500 +0.09(+29.03%)
May 11, 2004 0.3100 0.3600 0.3100 0.3100 62,000 +0.01(+3.33%)
May 10, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2004 0.3300 0.3500 0.3000 0.3000 21,000 -0.03(-9.09%)
May 06, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 05, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 04, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 03, 2004 0.3300 0.3300 0.3300 0.3300 1,500 -0.02(-5.71%)
Apr 30, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 29, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 28, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 27, 2004 0.3500 0.3500 0.3300 0.3500 40,000 +0.00(+0.00%)
Apr 26, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 23, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 22, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 21, 2004 0.3500 0.3500 0.3500 0.3500 4,000 -0.05(-12.50%)
Apr 20, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 19, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 16, 2004 0.4000 0.4000 0.4000 0.4000 7,000 +0.05(+14.29%)
Apr 15, 2004 0.4000 0.4000 0.3500 0.3500 2,074 +0.00(+0.00%)
Apr 14, 2004 0.3600 0.3600 0.3500 0.3500 12,000 -0.01(-2.78%)
Apr 13, 2004 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 12, 2004 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Apr 08, 2004 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Apr 07, 2004 0.3900 0.3900 0.3600 0.3600 25,000 -0.03(-7.69%)
Apr 06, 2004 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Apr 05, 2004 0.4300 0.4300 0.3900 0.3900 12,000 -0.04(-9.30%)
Apr 02, 2004 0.4000 0.4300 0.4000 0.4300 5,500 +0.00(+0.00%)
Apr 01, 2004 0.4200 0.4300 0.4100 0.4300 36,350 +0.03(+7.50%)
Mar 31, 2004 0.4000 0.4000 0.4000 0.4000 6,000 -0.05(-11.11%)
Mar 30, 2004 0.4500 0.4500 0.4500 0.4500 40,000 -0.05(-10.00%)
Mar 29, 2004 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 26, 2004 0.4000 0.5000 0.4000 0.5000 9,758 +0.10(+25.00%)
Mar 25, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 24, 2004 0.4000 0.4000 0.4000 0.4000 5,000 -0.07(-14.89%)
Mar 23, 2004 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 22, 2004 0.4700 0.4700 0.4700 0.4700 7,000 -0.03(-6.00%)
Mar 19, 2004 0.5000 0.5000 0.5000 0.5000 30,000 +0.05(+11.11%)
Mar 18, 2004 0.5000 0.5000 0.4500 0.4500 14,242 +0.00(+0.00%)
Mar 17, 2004 0.4300 0.4500 0.4200 0.4500 68,461 +0.02(+4.65%)
Mar 16, 2004 0.4300 0.4300 0.4300 0.4300 2,000 +0.04(+10.26%)
Mar 15, 2004 0.3600 0.4000 0.3600 0.3900 29,000 +0.04(+11.43%)
Mar 12, 2004 0.3400 0.3550 0.3400 0.3500 25,000 -0.04(-10.26%)
Mar 11, 2004 0.3850 0.3900 0.3000 0.3900 80,000 +0.04(+11.43%)
Mar 10, 2004 0.3500 0.3500 0.3300 0.3500 15,000 +0.00(+0.00%)
Mar 09, 2004 0.4200 0.4200 0.3000 0.3500 71,450 -0.09(-20.45%)
Mar 08, 2004 0.4400 0.4400 0.4400 0.4400 22,200 -0.03(-6.38%)
Mar 05, 2004 0.4500 0.4700 0.4400 0.4700 24,250 +0.01(+3.30%)
Mar 04, 2004 0.3500 0.4700 0.3500 0.4550 134,000 +0.07(+16.67%)
Mar 03, 2004 0.3400 0.3900 0.3000 0.3900 44,000 +0.10(+34.48%)
Mar 02, 2004 0.2700 0.2900 0.2400 0.2900 126,607 +0.02(+7.41%)
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.