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 )

0.3050 +0.0140 (+4.81%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 23, 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 (%)
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%)
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%)
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.