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 (%)
May 28, 2019 0.0058 0.0058 0.0058 0 +0.00(+45.00%)
May 21, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
May 14, 2019 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
May 10, 2019 0.0036 0.0036 0.0036 0 -0.00(-25.00%)
Apr 30, 2019 0.0048 0.0048 0.0048 0 -0.00(-20.00%)
Apr 29, 2019 0.0058 0.0060 0.0058 0.0060 328,000 +0.00(+25.00%)
Apr 25, 2019 0.0048 0.0048 0.0048 0 +0.00(+37.14%)
Apr 22, 2019 0.0035 0.0035 0.0035 0 -0.00(-27.08%)
Apr 16, 2019 0.0048 0.0048 0.0048 0 +0.00(+37.14%)
Apr 04, 2019 0.0035 0.0035 0.0035 0 +0.00(+6.06%)
Apr 02, 2019 0.0033 0.0033 0.0033 0 -0.00(-5.71%)
Mar 22, 2019 0.0035 0.0035 0.0035 0 +0.00(+59.09%)
Mar 21, 2019 0.0022 0.0022 0.0022 0.0022 31,000 +0.00(+4.76%)
Mar 15, 2019 0.0021 0.0021 0.0021 0 -0.00(-43.24%)
Mar 14, 2019 0.0037 0.0037 0.0037 0.0037 101,524 +0.00(+0.00%)
Mar 13, 2019 0.0037 0.0037 0.0037 0.0037 20,000 +0.00(+0.00%)
Mar 12, 2019 0.0038 0.0038 0.0037 0.0037 32,000 +0.00(+15.62%)
Mar 08, 2019 0.0032 0.0032 0.0032 0 -0.00(-20.00%)
Feb 28, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 27, 2019 0.0040 0.0040 0.0040 0.0040 118,000 +0.00(+0.00%)
Feb 26, 2019 0.0040 0.0040 0.0040 0.0040 2,000 +0.00(+0.00%)
Feb 22, 2019 0.0040 0.0040 0.0040 0 +0.00(+25.00%)
Feb 19, 2019 0.0032 0.0032 0.0032 0 -0.00(-21.95%)
Feb 15, 2019 0.0041 0.0041 0.0041 0.0041 135,000 +0.00(+2.50%)
Feb 11, 2019 0.0040 0.0040 0.0040 0 +0.00(+37.93%)
Feb 07, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Feb 06, 2019 0.0035 0.0035 0.0029 0.0029 122,143 -0.00(-27.50%)
Feb 05, 2019 0.0028 0.0040 0.0028 0.0040 456,857 +0.00(+37.93%)
Jan 30, 2019 0.0029 0.0029 0.0029 0 +0.00(+45.00%)
Jan 24, 2019 0.0020 0.0020 0.0020 0 -0.00(-57.45%)
Jan 18, 2019 0.0047 0.0047 0.0047 0 -0.00(-7.84%)
Jan 16, 2019 0.0051 0.0051 0.0051 0 +0.00(+24.39%)
Jan 14, 2019 0.0041 0.0041 0.0041 0 -0.00(-19.61%)
Jan 11, 2019 0.0050 0.0051 0.0050 0.0051 100,000 +0.00(+64.52%)
Jan 10, 2019 0.0028 0.0040 0.0028 0.0031 234,000 +0.00(+29.17%)
Jan 02, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Dec 28, 2018 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Dec 27, 2018 0.0026 0.0026 0.0026 0.0026 139,000 +0.00(+0.00%)
Dec 20, 2018 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Dec 12, 2018 0.0026 0.0026 0.0026 0 -0.00(-27.78%)
Dec 07, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Dec 04, 2018 0.0036 0.0036 0.0036 0 +0.00(+44.00%)
Nov 26, 2018 0.0025 0.0025 0.0025 0 -0.00(-35.90%)
Nov 20, 2018 0.0039 0.0039 0.0039 0 +0.00(+14.71%)
Nov 16, 2018 0.0034 0.0034 0.0034 0 +0.00(+41.67%)
Oct 31, 2018 0.0024 0.0024 0.0024 0 -0.00(-14.29%)
Oct 26, 2018 0.0028 0.0028 0.0028 0 +0.00(+3.70%)
Oct 25, 2018 0.0027 0.0027 0.0027 0.0027 20,000 +0.00(+0.00%)
Oct 22, 2018 0.0027 0.0027 0.0027 0.0027 40,000 +0.00(+35.00%)
Oct 09, 2018 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Oct 08, 2018 0.0022 0.0022 0.0022 0.0022 110,000 -0.00(-26.67%)
Oct 03, 2018 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Oct 02, 2018 0.0032 0.0032 0.0022 0.0022 320,000 -0.00(-31.25%)
Sep 26, 2018 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Sep 25, 2018 0.0033 0.0033 0.0033 0.0033 6,090 -0.00(-5.71%)
Aug 31, 2018 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Aug 27, 2018 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Aug 07, 2018 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 26, 2018 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Jul 09, 2018 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Jul 05, 2018 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Jul 03, 2018 0.0033 0.0033 0.0033 0 -0.00(-5.71%)
Jun 27, 2018 0.0035 0.0035 0.0035 0 +0.00(+6.06%)
Jun 26, 2018 0.0033 0.0033 0.0033 0.0033 60,000 -0.00(-10.81%)
Jun 25, 2018 0.0037 0.0037 0.0037 0.0037 70,000 +0.00(+5.71%)
Jun 22, 2018 0.0035 0.0036 0.0035 0.0035 155,500 +0.00(+0.00%)
Jun 21, 2018 0.0045 0.0045 0.0021 0.0035 1,507,000 -0.00(-54.55%)
Jun 20, 2018 0.0077 0.0077 0.0077 0.0077 1,000 +0.00(+0.00%)
Jun 18, 2018 0.0077 0.0077 0.0077 0 +0.00(+26.23%)
Jun 15, 2018 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+35.56%)
Jun 13, 2018 0.0045 0.0045 0.0045 0 -0.00(-41.56%)
Jun 08, 2018 0.0077 0.0077 0.0077 0 -0.00(-1.28%)
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.