Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schroders Plc-Non Voting (OP: SDRC )

0.2910 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
Nov 29, 2019 0.0309 0.0309 0.0233 0.0259 655,900 -0.00(-13.38%)
Nov 27, 2019 0.0198 0.0299 0.0174 0.0299 6,105,800 +0.01(+54.12%)
Nov 26, 2019 0.0190 0.0197 0.0161 0.0194 500,950 +0.00(+3.74%)
Nov 25, 2019 0.0153 0.0198 0.0135 0.0187 1,909,211 +0.00(+16.88%)
Nov 22, 2019 0.0170 0.0170 0.0150 0.0160 1,122,300 -0.00(-5.88%)
Nov 21, 2019 0.0190 0.0220 0.0140 0.0170 3,071,950 -0.00(-5.56%)
Nov 20, 2019 0.0173 0.0190 0.0100 0.0180 4,285,151 +0.00(+16.88%)
Nov 19, 2019 0.0165 0.0173 0.0126 0.0154 876,674 -0.00(-9.41%)
Nov 18, 2019 0.0190 0.0225 0.0156 0.0170 1,394,345 -0.00(-10.53%)
Nov 15, 2019 0.0163 0.0190 0.0130 0.0190 2,357,500 +0.00(+15.15%)
Nov 14, 2019 0.0190 0.0190 0.0158 0.0165 1,006,458 -0.00(-13.16%)
Nov 13, 2019 0.0161 0.0190 0.0150 0.0190 676,572 +0.00(+18.75%)
Nov 12, 2019 0.0170 0.0204 0.0148 0.0160 1,096,275 -0.00(-5.88%)
Nov 11, 2019 0.0260 0.0260 0.0150 0.0170 2,940,386 -0.01(-32.00%)
Nov 08, 2019 0.0240 0.0254 0.0200 0.0250 733,800 -0.00(-3.85%)
Nov 07, 2019 0.0260 0.0285 0.0196 0.0260 1,166,214 -0.00(-13.04%)
Nov 06, 2019 0.0310 0.0310 0.0240 0.0299 377,294 -0.00(-6.56%)
Nov 05, 2019 0.0376 0.0376 0.0202 0.0320 1,503,025 -0.00(-8.57%)
Nov 04, 2019 0.0380 0.0380 0.0310 0.0350 602,500 +0.00(+2.94%)
Nov 01, 2019 0.0363 0.0374 0.0300 0.0340 442,600 -0.00(-5.56%)
Oct 31, 2019 0.0325 0.0390 0.0325 0.0360 435,200 +0.00(+0.00%)
Oct 30, 2019 0.0330 0.0400 0.0323 0.0360 602,248 +0.00(+9.09%)
Oct 29, 2019 0.0309 0.0330 0.0285 0.0330 878,638 +0.00(+6.45%)
Oct 28, 2019 0.0300 0.0369 0.0292 0.0310 749,625 -0.00(-8.82%)
Oct 25, 2019 0.0330 0.0369 0.0300 0.0340 608,200 -0.00(-8.11%)
Oct 24, 2019 0.0350 0.0375 0.0291 0.0370 1,046,835 +0.00(+5.71%)
Oct 23, 2019 0.0360 0.0380 0.0326 0.0350 489,800 -0.00(-12.28%)
Oct 22, 2019 0.0408 0.0420 0.0255 0.0399 2,215,786 -0.00(-2.21%)
Oct 21, 2019 0.0360 0.0420 0.0335 0.0408 1,097,846 +0.00(+9.09%)
Oct 18, 2019 0.0325 0.0380 0.0320 0.0374 998,900 +0.00(+6.86%)
Oct 17, 2019 0.0374 0.0393 0.0261 0.0350 1,716,909 -0.00(-6.67%)
Oct 16, 2019 0.0389 0.0389 0.0330 0.0375 1,026,653 -0.00(-3.60%)
Oct 15, 2019 0.0415 0.0421 0.0315 0.0389 2,160,001 -0.00(-2.99%)
Oct 14, 2019 0.0351 0.0425 0.0335 0.0401 1,349,337 +0.01(+15.56%)
Oct 11, 2019 0.0354 0.0395 0.0325 0.0347 1,309,600 -0.00(-4.14%)
Oct 10, 2019 0.0251 0.0410 0.0251 0.0362 6,103,024 +0.01(+24.83%)
Oct 09, 2019 0.0294 0.0315 0.0260 0.0290 1,939,302 +0.00(+0.00%)
Oct 08, 2019 0.0275 0.0322 0.0250 0.0290 2,223,269 +0.00(+5.45%)
Oct 07, 2019 0.0299 0.0339 0.0236 0.0275 2,044,521 -0.00(-8.33%)
Oct 04, 2019 0.0262 0.0325 0.0240 0.0300 2,707,500 +0.00(+13.21%)
Oct 03, 2019 0.0255 0.0295 0.0222 0.0265 2,073,494 -0.00(-1.85%)
Oct 02, 2019 0.0195 0.0307 0.0194 0.0270 8,138,691 +0.01(+42.11%)
Oct 01, 2019 0.0149 0.0199 0.0149 0.0190 2,126,135 +0.00(+27.52%)
Sep 30, 2019 0.0140 0.0149 0.0131 0.0149 420,952 +0.00(+7.97%)
Sep 27, 2019 0.0155 0.0155 0.0128 0.0138 329,600 -0.00(-16.87%)
Sep 26, 2019 0.0173 0.0173 0.0141 0.0166 167,034 -0.00(-2.35%)
Sep 25, 2019 0.0170 0.0170 0.0137 0.0170 211,923 +0.00(+4.94%)
Sep 24, 2019 0.0130 0.0170 0.0130 0.0162 401,341 +0.00(+11.72%)
Sep 23, 2019 0.0149 0.0160 0.0130 0.0145 487,783 -0.00(-3.33%)
Sep 20, 2019 0.0145 0.0150 0.0120 0.0150 224,200 +0.00(+0.00%)
Sep 19, 2019 0.0125 0.0150 0.0120 0.0150 292,990 +0.00(+15.38%)
Sep 18, 2019 0.0114 0.0130 0.0114 0.0130 173,583 +0.00(+15.04%)
Sep 17, 2019 0.0129 0.0130 0.0113 0.0113 586,855 -0.00(-13.08%)
Sep 16, 2019 0.0180 0.0180 0.0123 0.0130 319,219 -0.00(-10.96%)
Sep 13, 2019 0.0179 0.0180 0.0137 0.0146 660,200 -0.00(-15.12%)
Sep 12, 2019 0.0174 0.0180 0.0153 0.0172 416,612 -0.00(-4.44%)
Sep 11, 2019 0.0190 0.0190 0.0141 0.0180 1,024,920 +0.00(+0.56%)
Sep 10, 2019 0.0188 0.0190 0.0160 0.0179 867,621 -0.00(-0.56%)
Sep 09, 2019 0.0180 0.0185 0.0150 0.0180 976,555 +0.00(+0.00%)
Sep 06, 2019 0.0160 0.0180 0.0140 0.0180 944,700 +0.00(+9.09%)
Sep 05, 2019 0.0184 0.0195 0.0150 0.0165 1,083,145 -0.00(-2.94%)
Sep 04, 2019 0.0160 0.0197 0.0150 0.0170 2,184,141 +0.00(+0.00%)
Sep 03, 2019 0.0178 0.0178 0.0141 0.0170 1,438,793 +0.00(+11.84%)
Aug 30, 2019 0.0155 0.0185 0.0145 0.0152 694,600 -0.00(-1.94%)
Aug 29, 2019 0.0165 0.0183 0.0137 0.0155 1,374,730 -0.00(-8.82%)
Aug 28, 2019 0.0150 0.0183 0.0130 0.0170 1,953,051 +0.00(+17.24%)
Aug 27, 2019 0.0101 0.0145 0.0092 0.0145 1,808,700 +0.00(+33.03%)
Aug 26, 2019 0.0100 0.0124 0.0087 0.0109 2,908,653 +0.00(+11.22%)
Aug 23, 2019 0.0093 0.0099 0.0073 0.0098 1,006,700 +0.00(+5.38%)
Aug 22, 2019 0.0077 0.0098 0.0060 0.0093 3,073,880 +0.00(+4.49%)
Aug 21, 2019 0.0112 0.0112 0.0075 0.0089 2,608,887 -0.00(-19.09%)
Aug 20, 2019 0.0145 0.0145 0.0109 0.0110 2,998,652 -0.00(-24.66%)
Aug 19, 2019 0.0144 0.0169 0.0127 0.0146 2,339,907 +0.00(+1.39%)
Aug 16, 2019 0.0173 0.0173 0.0125 0.0144 2,348,300 -0.00(-16.76%)
Aug 15, 2019 0.0150 0.0175 0.0120 0.0173 1,490,682 +0.00(+15.33%)
Aug 14, 2019 0.0110 0.0157 0.0095 0.0150 1,351,655 +0.00(+15.38%)
Aug 13, 2019 0.0150 0.0174 0.0106 0.0130 4,367,244 -0.00(-18.75%)
Aug 12, 2019 0.0159 0.0230 0.0138 0.0160 5,424,947 -0.00(-1.84%)
Aug 09, 2019 0.0161 0.0200 0.0136 0.0163 3,818,900 -0.00(-3.55%)
Aug 08, 2019 0.0164 0.0230 0.0145 0.0169 10,007,506 +0.00(+4.97%)
Aug 07, 2019 0.0085 0.0175 0.0080 0.0161 10,235,266 +0.01(+67.71%)
Aug 06, 2019 0.0110 0.0119 0.0065 0.0096 6,225,423 -0.00(-12.73%)
Aug 05, 2019 0.0027 0.0127 0.0027 0.0110 11,678,087 +0.01(+292.86%)
Aug 01, 2019 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Jul 09, 2019 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Jul 08, 2019 0.0022 0.0022 0.0022 0.0022 446,694 +0.00(+0.00%)
Jul 05, 2019 0.0022 0.0022 0.0022 0.0022 50,000 -0.00(-42.11%)
Jun 19, 2019 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Jun 17, 2019 0.0040 0.0040 0.0040 0 +0.00(+17.65%)
Jun 11, 2019 0.0034 0.0034 0.0034 0 +0.00(+36.00%)
Jun 10, 2019 0.0036 0.0036 0.0013 0.0025 8,629,894 -0.00(-56.90%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.