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

Schroders Plc-Non Voting (OP: SDRC )

0.2858 -0.0039 (-1.35%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 3, 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 31, 2007 0.0520 0.0675 0.0520 0.0675 22,500 +0.02(+35.00%)
May 30, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 29, 2007 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+8.70%)
May 25, 2007 0.0460 0.0460 0.0460 0.0460 2,500 +0.00(+2.22%)
May 24, 2007 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
May 23, 2007 0.0450 0.0450 0.0420 0.0450 95,000 +0.00(+0.00%)
May 22, 2007 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
May 21, 2007 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
May 18, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2007 0.0400 0.0450 0.0375 0.0400 241,500 +0.00(+0.00%)
May 15, 2007 0.0500 0.0500 0.0400 0.0400 119,000 -0.01(-20.00%)
May 14, 2007 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 11, 2007 0.0500 0.0500 0.0500 0.0500 5,638 +0.01(+42.86%)
May 10, 2007 0.0500 0.0500 0.0350 0.0350 26,238 -0.01(-16.67%)
May 09, 2007 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 08, 2007 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+5.00%)
May 07, 2007 0.0460 0.0480 0.0400 0.0400 90,000 -0.01(-16.67%)
May 04, 2007 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
May 03, 2007 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
May 02, 2007 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
May 01, 2007 0.0480 0.0480 0.0480 0.0480 15,000 +0.00(+0.00%)
Apr 30, 2007 0.0480 0.0480 0.0480 0.0480 45,000 +0.00(+0.00%)
Apr 27, 2007 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Apr 26, 2007 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Apr 25, 2007 0.0480 0.0480 0.0480 0.0480 7,500 -0.00(-4.00%)
Apr 24, 2007 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+4.17%)
Apr 23, 2007 0.0500 0.0500 0.0480 0.0480 70,000 -0.00(-5.88%)
Apr 20, 2007 0.0510 0.0510 0.0510 0.0510 5,000 +0.00(+8.51%)
Apr 19, 2007 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 18, 2007 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 17, 2007 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 16, 2007 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 13, 2007 0.0470 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Apr 12, 2007 0.0560 0.0580 0.0470 0.0470 82,000 -0.01(-16.07%)
Apr 11, 2007 0.0560 0.0560 0.0560 0.0560 5,000 -0.00(-6.67%)
Apr 10, 2007 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Apr 09, 2007 0.0500 0.0500 0.0450 0.0500 95,000 +0.00(+0.00%)
Apr 05, 2007 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 04, 2007 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Apr 03, 2007 0.0600 0.0600 0.0500 0.0500 86,000 -0.00(-1.96%)
Apr 02, 2007 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Mar 30, 2007 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Mar 29, 2007 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Mar 28, 2007 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Mar 27, 2007 0.0510 0.0510 0.0510 0.0510 15,000 +0.00(+2.00%)
Mar 26, 2007 0.0520 0.0520 0.0500 0.0500 106,000 +0.00(+0.00%)
Mar 23, 2007 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Mar 22, 2007 0.0550 0.0550 0.0550 0.0550 25,500 +0.00(+0.00%)
Mar 21, 2007 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 20, 2007 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 19, 2007 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 16, 2007 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 15, 2007 0.0600 0.0600 0.0550 0.0550 54,000 -0.00(-8.33%)
Mar 14, 2007 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 13, 2007 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2007 0.0650 0.0650 0.0600 0.0600 41,500 -0.01(-7.69%)
Mar 09, 2007 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+16.07%)
Mar 08, 2007 0.0650 0.0650 0.0560 0.0560 23,000 -0.02(-25.33%)
Mar 07, 2007 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Mar 06, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2007 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2007 0.0700 0.0700 0.0650 0.0700 28,000 +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.