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 24, 2011 0.0210 0.0220 0.0200 0.0201 300,000 -0.00(-4.29%)
May 23, 2011 0.0230 0.0230 0.0210 0.0210 60,000 +0.00(+5.00%)
May 20, 2011 0.0210 0.0210 0.0200 0.0200 260,000 +0.00(+0.00%)
May 18, 2011 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
May 17, 2011 0.0231 0.0290 0.0210 0.0210 609,000 -0.01(-27.59%)
May 16, 2011 0.0231 0.0290 0.0231 0.0290 55,000 -0.01(-17.14%)
May 13, 2011 0.0230 0.0350 0.0230 0.0350 45,200 +0.00(+0.00%)
May 12, 2011 0.0350 0.0350 0.0350 0.0350 200 +0.01(+16.67%)
May 10, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 05, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 04, 2011 0.0360 0.0360 0.0300 0.0300 216,800 -0.00(-11.76%)
Apr 29, 2011 0.0340 0.0340 0.0340 0 -0.01(-24.44%)
Apr 28, 2011 0.0520 0.0520 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 27, 2011 0.0480 0.0480 0.0400 0.0400 10,000 -0.01(-20.00%)
Apr 26, 2011 0.0500 0.0500 0.0500 0.0500 15,250 +0.00(+4.17%)
Apr 25, 2011 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+6.67%)
Apr 21, 2011 0.0500 0.0500 0.0450 0.0450 37,800 -0.01(-10.00%)
Apr 19, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2011 0.0600 0.0600 0.0500 0.0500 216,583 +0.00(+0.00%)
Apr 15, 2011 0.0600 0.0600 0.0500 0.0500 13,500 -0.01(-16.67%)
Apr 14, 2011 0.0500 0.0600 0.0500 0.0600 9,800 +0.00(+0.00%)
Apr 13, 2011 0.0600 0.0600 0.0600 0.0600 1,200 +0.01(+20.00%)
Apr 12, 2011 0.0500 0.0500 0.0500 0.0500 22,370 +0.00(+0.00%)
Apr 11, 2011 0.0700 0.0700 0.0500 0.0500 273,330 -0.02(-28.57%)
Apr 08, 2011 0.0700 0.0700 0.0700 0.0700 54,135 -0.02(-21.35%)
Apr 05, 2011 0.0890 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Apr 04, 2011 0.0900 0.0900 0.0900 0.0900 10,000 +0.02(+28.57%)
Apr 01, 2011 0.0700 0.0700 0.0700 0.0700 11,100 -0.03(-30.00%)
Mar 30, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 29, 2011 0.1000 0.1000 0.0950 0.1000 80,400 +0.01(+5.26%)
Mar 28, 2011 0.0800 0.0950 0.0800 0.0950 250,758 +0.01(+15.85%)
Mar 25, 2011 0.0820 0.0820 0.0820 0.0820 16,000 +0.00(+0.00%)
Mar 24, 2011 0.0790 0.0850 0.0700 0.0820 341,200 +0.00(+2.50%)
Mar 23, 2011 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 22, 2011 0.0750 0.0800 0.0750 0.0800 6,000 +0.00(+0.00%)
Mar 21, 2011 0.0790 0.0800 0.0700 0.0800 16,000 +0.00(+1.27%)
Mar 18, 2011 0.0790 0.0850 0.0650 0.0790 135,765 +0.00(+0.00%)
Mar 17, 2011 0.0780 0.0790 0.0780 0.0790 20,000 +0.00(+5.33%)
Mar 16, 2011 0.0750 0.0750 0.0700 0.0750 44,000 +0.00(+0.00%)
Mar 15, 2011 0.0700 0.0750 0.0700 0.0750 6,000 -0.00(-5.06%)
Mar 14, 2011 0.0700 0.0790 0.0700 0.0790 16,000 +0.01(+12.86%)
Mar 11, 2011 0.0610 0.0700 0.0600 0.0700 146,000 +0.00(+0.00%)
Mar 10, 2011 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 09, 2011 0.0560 0.0650 0.0560 0.0650 11,000 -0.01(-7.14%)
Mar 08, 2011 0.0700 0.0700 0.0550 0.0700 20,000 +0.00(+0.00%)
Mar 07, 2011 0.0599 0.0700 0.0599 0.0700 83,000 +0.02(+40.00%)
Mar 04, 2011 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 03, 2011 0.0500 0.0500 0.0400 0.0500 35,000 +0.00(+1.01%)
Mar 02, 2011 0.0500 0.0500 0.0330 0.0495 45,000 -0.00(-1.00%)
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.