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 )

0.2880 -0.0120 (-4.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Oct 31, 2023 0.3190 0.3190 0.2501 0.2799 666,260 +0.00(+0.68%)
Oct 30, 2023 0.3000 0.3344 0.2710 0.2780 210,230 -0.01(-4.14%)
Oct 27, 2023 0.2806 0.3360 0.2806 0.2900 235,789 -0.01(-3.24%)
Oct 26, 2023 0.2838 0.3250 0.2777 0.2997 269,905 +0.01(+3.38%)
Oct 25, 2023 0.2875 0.3059 0.2751 0.2899 358,154 +0.01(+1.76%)
Oct 24, 2023 0.3001 0.3059 0.2501 0.2849 799,409 -0.01(-3.75%)
Oct 23, 2023 0.3150 0.3277 0.2925 0.2960 484,413 -0.00(-1.17%)
Oct 20, 2023 0.3396 0.3500 0.2875 0.2995 889,092 -0.04(-12.43%)
Oct 19, 2023 0.2999 0.3575 0.2901 0.3420 674,174 +0.04(+14.00%)
Oct 18, 2023 0.3400 0.3400 0.2800 0.3000 318,070 -0.03(-9.09%)
Oct 17, 2023 0.3749 0.3749 0.2700 0.3300 1,277,237 -0.04(-10.23%)
Oct 16, 2023 0.3540 0.4120 0.3585 0.3676 922,260 +0.02(+5.18%)
Oct 13, 2023 0.2720 0.3528 0.2700 0.3495 758,595 +0.09(+33.45%)
Oct 12, 2023 0.2880 0.2880 0.2230 0.2619 420,156 -0.02(-6.46%)
Oct 11, 2023 0.2800 0.2880 0.2610 0.2800 234,655 +0.01(+2.23%)
Oct 10, 2023 0.2640 0.2799 0.2596 0.2739 286,215 +0.01(+3.75%)
Oct 09, 2023 0.2622 0.2649 0.2358 0.2640 509,072 +0.00(+0.69%)
Oct 06, 2023 0.2440 0.2645 0.2355 0.2622 354,896 +0.02(+7.46%)
Oct 05, 2023 0.2370 0.2500 0.2350 0.2440 604,140 +0.01(+6.09%)
Oct 04, 2023 0.1824 0.2460 0.1795 0.2300 1,075,262 +0.05(+27.78%)
Oct 03, 2023 0.1800 0.1820 0.1770 0.1800 103,725 +0.00(+0.00%)
Oct 02, 2023 0.1687 0.1823 0.1606 0.1800 374,377 +0.01(+8.50%)
Sep 29, 2023 0.1597 0.1691 0.1452 0.1659 120,431 +0.01(+3.88%)
Sep 28, 2023 0.1598 0.1600 0.1514 0.1597 159,169 -0.00(-1.24%)
Sep 27, 2023 0.1610 0.1622 0.1535 0.1617 153,060 +0.00(+0.12%)
Sep 26, 2023 0.1600 0.1630 0.1580 0.1615 76,356 -0.00(-1.46%)
Sep 25, 2023 0.1634 0.1639 0.1556 0.1639 205,540 +0.00(+0.31%)
Sep 22, 2023 0.1499 0.1634 0.1464 0.1634 357,635 +0.01(+10.03%)
Sep 21, 2023 0.1499 0.1499 0.1469 0.1485 124,400 -0.00(-0.34%)
Sep 20, 2023 0.1435 0.1529 0.1350 0.1490 134,129 +0.01(+11.19%)
Sep 19, 2023 0.1297 0.1340 0.1280 0.1340 146,974 +0.01(+5.10%)
Sep 18, 2023 0.1280 0.1280 0.1256 0.1275 40,699 +0.00(+0.63%)
Sep 15, 2023 0.1295 0.1295 0.1243 0.1267 114,719 -0.00(-2.31%)
Sep 14, 2023 0.1297 0.1297 0.1297 0.1297 1,200 +0.01(+4.51%)
Sep 13, 2023 0.1252 0.1310 0.1240 0.1241 157,566 -0.01(-4.39%)
Sep 12, 2023 0.1298 0.1299 0.1252 0.1298 97,846 -0.00(-0.08%)
Sep 11, 2023 0.1330 0.1330 0.1251 0.1299 234,881 -0.00(-2.33%)
Sep 08, 2023 0.1251 0.1330 0.1251 0.1330 284,003 -0.00(-0.37%)
Sep 07, 2023 0.1282 0.1337 0.1266 0.1335 205,209 +0.00(+2.69%)
Sep 06, 2023 0.1300 0.1300 0.1290 0.1300 51,325 +0.00(+0.62%)
Sep 05, 2023 0.1335 0.1335 0.1283 0.1292 44,908 -0.00(-1.22%)
Sep 01, 2023 0.1320 0.1335 0.1281 0.1308 41,855 -0.00(-0.15%)
Aug 31, 2023 0.1349 0.1349 0.1278 0.1310 140,201 -0.00(-2.89%)
Aug 30, 2023 0.1325 0.1485 0.1300 0.1349 199,349 +0.00(+1.81%)
Aug 29, 2023 0.1313 0.1325 0.1300 0.1325 64,223 -0.00(-1.12%)
Aug 28, 2023 0.1282 0.1350 0.1282 0.1340 127,017 -0.00(-0.67%)
Aug 25, 2023 0.1323 0.1379 0.1300 0.1349 226,200 -0.00(-0.07%)
Aug 24, 2023 0.1380 0.1380 0.1297 0.1350 72,346 -0.00(-1.96%)
Aug 23, 2023 0.1321 0.1449 0.1321 0.1377 101,157 +0.00(+2.00%)
Aug 22, 2023 0.1271 0.1350 0.1271 0.1350 171,310 +0.00(+2.04%)
Aug 21, 2023 0.1280 0.1489 0.1280 0.1323 167,850 +0.00(+2.96%)
Aug 18, 2023 0.1390 0.1391 0.1280 0.1285 211,962 -0.01(-7.55%)
Aug 17, 2023 0.1386 0.1500 0.1302 0.1390 85,888 -0.00(-0.71%)
Aug 16, 2023 0.1399 0.1448 0.1350 0.1400 179,228 +0.00(+0.57%)
Aug 15, 2023 0.1343 0.1452 0.1277 0.1392 290,610 +0.00(+0.51%)
Aug 14, 2023 0.1320 0.1559 0.1311 0.1385 591,182 +0.01(+6.54%)
Aug 11, 2023 0.1151 0.1345 0.1151 0.1300 575,754 +0.01(+5.35%)
Aug 10, 2023 0.1194 0.1269 0.1149 0.1234 477,908 +0.01(+6.56%)
Aug 09, 2023 0.1078 0.1194 0.1065 0.1158 313,109 +0.01(+10.18%)
Aug 08, 2023 0.1080 0.1100 0.1051 0.1051 256,833 -0.00(-2.78%)
Aug 07, 2023 0.1082 0.1178 0.0980 0.1081 663,248 -0.01(-8.23%)
Aug 04, 2023 0.1187 0.1200 0.1120 0.1178 234,761 -0.00(-2.08%)
Aug 03, 2023 0.1180 0.1220 0.1178 0.1203 109,193 +0.00(+0.25%)
Aug 02, 2023 0.1213 0.1250 0.1180 0.1200 183,019 -0.00(-1.07%)
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.