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 (%)
Apr 30, 2021 0.0850 0.0850 0.0730 0.0800 141,400 -0.00(-4.08%)
Apr 29, 2021 0.0825 0.0840 0.0753 0.0834 990,230 +0.00(+6.11%)
Apr 28, 2021 0.0656 0.0800 0.0518 0.0786 1,551,407 +0.01(+8.56%)
Apr 27, 2021 0.0690 0.0724 0.0660 0.0724 295,056 +0.00(+0.84%)
Apr 26, 2021 0.0700 0.0720 0.0680 0.0718 370,315 +0.00(+2.57%)
Apr 23, 2021 0.0685 0.0700 0.0685 0.0700 9,800 +0.00(+6.06%)
Apr 22, 2021 0.0703 0.0710 0.0650 0.0660 331,803 -0.01(-8.97%)
Apr 21, 2021 0.0670 0.0750 0.0670 0.0725 280,173 -0.00(-0.41%)
Apr 20, 2021 0.0671 0.0755 0.0671 0.0728 594,000 +0.00(+1.25%)
Apr 19, 2021 0.0700 0.0719 0.0652 0.0719 367,394 +0.00(+3.90%)
Apr 16, 2021 0.0720 0.0736 0.0652 0.0692 714,400 -0.00(-3.89%)
Apr 15, 2021 0.0726 0.0757 0.0710 0.0720 288,428 -0.00(-3.87%)
Apr 14, 2021 0.0798 0.0800 0.0737 0.0749 207,199 -0.00(-1.19%)
Apr 13, 2021 0.0780 0.0820 0.0735 0.0758 408,080 -0.00(-3.93%)
Apr 12, 2021 0.0768 0.0800 0.0600 0.0789 437,082 +0.00(+2.47%)
Apr 09, 2021 0.0605 0.0780 0.0605 0.0770 72,700 -0.00(-2.04%)
Apr 08, 2021 0.0790 0.0810 0.0750 0.0786 588,089 -0.00(-0.38%)
Apr 07, 2021 0.0653 0.0790 0.0650 0.0789 1,243,703 +0.01(+14.51%)
Apr 06, 2021 0.0658 0.0690 0.0610 0.0689 203,358 +0.00(+4.71%)
Apr 05, 2021 0.0742 0.0742 0.0600 0.0658 170,449 -0.00(-6.00%)
Apr 01, 2021 0.0630 0.0720 0.0560 0.0700 1,111,500 +0.00(+0.00%)
Mar 31, 2021 0.0745 0.0745 0.0660 0.0700 403,252 -0.00(-5.91%)
Mar 30, 2021 0.0705 0.0769 0.0700 0.0744 778,885 -0.00(-0.80%)
Mar 29, 2021 0.0700 0.0770 0.0700 0.0750 2,114,652 +0.01(+12.78%)
Mar 26, 2021 0.0698 0.0698 0.0620 0.0665 1,019,800 -0.00(-4.73%)
Mar 25, 2021 0.0680 0.0709 0.0558 0.0698 1,983,408 +0.01(+12.58%)
Mar 24, 2021 0.0583 0.0730 0.0500 0.0620 7,263,352 +0.00(+6.16%)
Mar 23, 2021 0.0499 0.0584 0.0440 0.0584 4,462,891 +0.01(+19.18%)
Mar 22, 2021 0.0434 0.0490 0.0400 0.0490 1,598,786 +0.00(+6.99%)
Mar 19, 2021 0.0334 0.0465 0.0334 0.0458 2,786,900 +0.01(+17.44%)
Mar 18, 2021 0.0385 0.0396 0.0355 0.0390 829,693 -0.00(-1.02%)
Mar 17, 2021 0.0399 0.0399 0.0360 0.0394 75,800 +0.00(+2.34%)
Mar 16, 2021 0.0409 0.0409 0.0361 0.0385 145,713 -0.00(-5.64%)
Mar 15, 2021 0.0383 0.0420 0.0380 0.0408 1,751,959 +0.00(+10.27%)
Mar 12, 2021 0.0363 0.0383 0.0307 0.0370 629,500 -0.00(-0.80%)
Mar 11, 2021 0.0362 0.0383 0.0362 0.0373 108,985 -0.00(-1.84%)
Mar 10, 2021 0.0375 0.0390 0.0361 0.0380 234,638 +0.00(+2.70%)
Mar 09, 2021 0.0379 0.0379 0.0355 0.0370 125,500 -0.00(-3.90%)
Mar 08, 2021 0.0352 0.0385 0.0352 0.0385 17,500 +0.00(+1.58%)
Mar 05, 2021 0.0367 0.0385 0.0311 0.0379 1,173,100 +0.00(+2.43%)
Mar 04, 2021 0.0380 0.0396 0.0358 0.0370 276,717 -0.00(-5.13%)
Mar 03, 2021 0.0398 0.0419 0.0386 0.0390 954,512 -0.00(-2.01%)
Mar 02, 2021 0.0360 0.0398 0.0360 0.0398 939,335 +0.00(+7.86%)
Mar 01, 2021 0.0399 0.0400 0.0369 0.0369 2,291,616 -0.00(-7.52%)
Feb 26, 2021 0.0401 0.0455 0.0390 0.0399 1,008,200 -0.00(-2.68%)
Feb 25, 2021 0.0394 0.0431 0.0394 0.0410 1,554,718 +0.00(+0.49%)
Feb 24, 2021 0.0400 0.0439 0.0388 0.0408 500,094 -0.00(-0.49%)
Feb 23, 2021 0.0394 0.0410 0.0394 0.0410 108,420 +0.00(+4.06%)
Feb 22, 2021 0.0427 0.0427 0.0390 0.0394 1,222,363 -0.00(-5.97%)
Feb 19, 2021 0.0381 0.0449 0.0381 0.0419 1,229,400 +0.00(+2.20%)
Feb 18, 2021 0.0411 0.0470 0.0392 0.0410 1,895,091 +0.00(+0.24%)
Feb 17, 2021 0.0429 0.0480 0.0400 0.0409 637,626 -0.00(-4.66%)
Feb 16, 2021 0.0463 0.0530 0.0390 0.0429 3,542,185 -0.00(-8.14%)
Feb 12, 2021 0.0453 0.0530 0.0401 0.0467 4,338,100 +0.00(+8.60%)
Feb 11, 2021 0.0420 0.0505 0.0392 0.0430 4,292,639 +0.00(+2.38%)
Feb 10, 2021 0.0418 0.0507 0.0391 0.0420 5,624,214 +0.00(+0.48%)
Feb 09, 2021 0.0474 0.0474 0.0380 0.0418 2,462,013 -0.01(-10.87%)
Feb 08, 2021 0.0400 0.0508 0.0380 0.0469 1,598,047 +0.01(+26.76%)
Feb 05, 2021 0.0384 0.0428 0.0322 0.0370 2,436,200 -0.00(-5.13%)
Feb 04, 2021 0.0427 0.0444 0.0383 0.0390 833,486 -0.01(-11.76%)
Feb 03, 2021 0.0420 0.0444 0.0385 0.0442 675,503 +0.00(+2.79%)
Feb 02, 2021 0.0443 0.0443 0.0390 0.0430 414,780 +0.00(+8.59%)
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.