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 )

0.2870 +0.0039 (+1.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 14, 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 (%)
Dec 31, 2020 0.0489 0.0489 0.0489 55,500 -0.00(-0.20%)
Dec 30, 2020 0.0500 0.0500 0.0477 0.0490 55,500 -0.00(-2.00%)
Dec 29, 2020 0.0456 0.0540 0.0440 0.0500 106,740 +0.01(+13.38%)
Dec 28, 2020 0.0434 0.0461 0.0422 0.0441 204,466 -0.00(-9.07%)
Dec 24, 2020 0.0461 0.0485 0.0461 0.0485 9,500 +0.01(+11.49%)
Dec 23, 2020 0.0460 0.0488 0.0434 0.0435 18,160 -0.01(-11.04%)
Dec 22, 2020 0.0437 0.0490 0.0420 0.0489 362,510 +0.00(+0.20%)
Dec 21, 2020 0.0476 0.0488 0.0476 0.0488 10,000 +0.00(+0.41%)
Dec 18, 2020 0.0475 0.0500 0.0456 0.0486 236,800 +0.00(+2.75%)
Dec 17, 2020 0.0482 0.0493 0.0459 0.0473 293,599 -0.00(-5.40%)
Dec 16, 2020 0.0521 0.0521 0.0464 0.0500 35,199 -0.00(-3.85%)
Dec 15, 2020 0.0492 0.0520 0.0465 0.0520 67,999 +0.00(+4.00%)
Dec 14, 2020 0.0491 0.0520 0.0491 0.0500 9,012 +0.01(+11.11%)
Dec 11, 2020 0.0475 0.0575 0.0420 0.0450 290,600 -0.01(-16.36%)
Dec 10, 2020 0.0584 0.0610 0.0538 0.0538 449,408 -0.01(-11.80%)
Dec 09, 2020 0.0550 0.0629 0.0539 0.0610 545,321 +0.01(+13.38%)
Dec 08, 2020 0.0490 0.0575 0.0481 0.0538 1,299,065 +0.01(+12.08%)
Dec 07, 2020 0.0412 0.0490 0.0411 0.0480 128,898 +0.01(+14.29%)
Dec 04, 2020 0.0470 0.0470 0.0413 0.0420 173,600 -0.00(-10.64%)
Dec 03, 2020 0.0475 0.0475 0.0447 0.0470 90,150 -0.00(-1.05%)
Dec 02, 2020 0.0475 0.0478 0.0401 0.0475 511,101 +0.00(+0.00%)
Dec 01, 2020 0.0396 0.0475 0.0396 0.0475 303,131 +0.00(+8.94%)
Nov 30, 2020 0.0440 0.0440 0.0391 0.0436 115,395 -0.00(-0.91%)
Nov 27, 2020 0.0397 0.0440 0.0365 0.0440 301,200 +0.00(+2.33%)
Nov 25, 2020 0.0392 0.0430 0.0361 0.0430 344,700 +0.00(+0.00%)
Nov 24, 2020 0.0414 0.0430 0.0409 0.0430 81,601 +0.00(+1.90%)
Nov 23, 2020 0.0450 0.0460 0.0415 0.0422 11,150 +0.00(+1.93%)
Nov 20, 2020 0.0438 0.0490 0.0414 0.0414 336,500 -0.01(-12.84%)
Nov 19, 2020 0.0401 0.0475 0.0401 0.0475 389,782 +0.00(+7.95%)
Nov 18, 2020 0.0410 0.0453 0.0385 0.0440 272,487 +0.01(+15.79%)
Nov 17, 2020 0.0393 0.0455 0.0380 0.0380 262,500 -0.01(-16.48%)
Nov 16, 2020 0.0435 0.0470 0.0352 0.0455 408,299 +0.00(+4.60%)
Nov 13, 2020 0.0435 0.0435 0.0435 0.0435 5,000 -0.00(-3.33%)
Nov 12, 2020 0.0440 0.0450 0.0402 0.0450 24,969 +0.01(+13.07%)
Nov 11, 2020 0.0450 0.0450 0.0381 0.0398 24,574 -0.01(-11.56%)
Nov 10, 2020 0.0420 0.0450 0.0382 0.0450 97,845 +0.00(+12.50%)
Nov 09, 2020 0.0406 0.0420 0.0369 0.0400 36,033 -0.00(-9.09%)
Nov 06, 2020 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+10.00%)
Nov 05, 2020 0.0302 0.0450 0.0302 0.0400 120,826 -0.00(-0.50%)
Nov 04, 2020 0.0402 0.0402 0.0402 0.0402 350 +0.00(+0.00%)
Nov 03, 2020 0.0402 0.0402 0.0402 0.0402 1,412 -0.00(-0.74%)
Nov 02, 2020 0.0425 0.0440 0.0405 0.0405 67,292 -0.00(-7.95%)
Oct 30, 2020 0.0437 0.0440 0.0406 0.0440 35,400 +0.00(+6.02%)
Oct 29, 2020 0.0420 0.0426 0.0415 0.0415 25,410 +0.00(+3.23%)
Oct 28, 2020 0.0415 0.0424 0.0353 0.0402 147,603 -0.00(-8.64%)
Oct 27, 2020 0.0440 0.0440 0.0397 0.0440 3,250 +0.00(+10.00%)
Oct 26, 2020 0.0400 0.0440 0.0400 0.0400 47,004 -0.00(-5.88%)
Oct 23, 2020 0.0425 0.0425 0.0425 0.0425 1,000 -0.00(-9.57%)
Oct 22, 2020 0.0417 0.0470 0.0402 0.0470 76,385 +0.00(+8.29%)
Oct 21, 2020 0.0450 0.0450 0.0381 0.0434 213,874 +0.00(+2.12%)
Oct 20, 2020 0.0475 0.0475 0.0400 0.0425 88,990 -0.00(-3.41%)
Oct 19, 2020 0.0470 0.0500 0.0400 0.0440 84,624 -0.00(-0.23%)
Oct 16, 2020 0.0473 0.0473 0.0440 0.0441 104,600 -0.00(-6.77%)
Oct 15, 2020 0.0478 0.0499 0.0440 0.0473 168,916 -0.00(-7.07%)
Oct 14, 2020 0.0509 0.0535 0.0484 0.0509 84,847 +0.00(+0.00%)
Oct 13, 2020 0.0503 0.0537 0.0491 0.0509 364,500 -0.00(-5.04%)
Oct 12, 2020 0.0563 0.0563 0.0516 0.0536 295,940 -0.00(-2.55%)
Oct 09, 2020 0.0480 0.0550 0.0470 0.0550 1,113,700 +0.01(+14.58%)
Oct 08, 2020 0.0475 0.0490 0.0460 0.0480 173,012 +0.00(+2.13%)
Oct 07, 2020 0.0417 0.0479 0.0417 0.0470 321,770 +0.00(+4.44%)
Oct 06, 2020 0.0440 0.0459 0.0390 0.0450 90,433 +0.00(+10.02%)
Oct 05, 2020 0.0460 0.0460 0.0409 0.0409 12,697 -0.01(-11.09%)
Oct 02, 2020 0.0350 0.0460 0.0232 0.0460 614,600 +0.00(+7.48%)
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.