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 (%)
Jun 30, 2008 0.0480 0.0480 0.0450 0.0450 25,000 -0.02(-28.00%)
Jun 27, 2008 0.0625 0.0625 0.0625 0.0625 250,000 +0.00(+4.17%)
Jun 26, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 25, 2008 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 24, 2008 0.0600 0.0600 0.0600 0.0600 31,060 -0.00(-4.00%)
Jun 23, 2008 0.0625 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Jun 20, 2008 0.0625 0.0625 0.0625 0.0625 10,000 +0.00(+0.00%)
Jun 19, 2008 0.0625 0.0630 0.0625 0.0625 133,000 -0.00(-3.85%)
Jun 18, 2008 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+8.33%)
Jun 17, 2008 0.0430 0.0600 0.0420 0.0600 171,190 +0.01(+25.00%)
Jun 16, 2008 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jun 13, 2008 0.0480 0.0480 0.0480 0.0480 51,310 +0.00(+0.00%)
Jun 12, 2008 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jun 11, 2008 0.0500 0.0500 0.0480 0.0480 83,500 +0.00(+2.13%)
Jun 10, 2008 0.0470 0.0470 0.0470 0.0470 12,000 -0.01(-14.55%)
Jun 09, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 05, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 04, 2008 0.0550 0.0550 0.0550 0.0550 1,100 +0.01(+30.95%)
Jun 03, 2008 0.0420 0.0420 0.0420 0.0420 9,000 +0.00(+0.00%)
Jun 02, 2008 0.0420 0.0420 0.0420 0.0420 2,000 -0.00(-6.67%)
May 30, 2008 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
May 29, 2008 0.0450 0.0450 0.0450 0.0450 20,431 +0.00(+4.65%)
May 28, 2008 0.0420 0.0430 0.0420 0.0430 14,000 -0.00(-4.44%)
May 27, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2008 0.0450 0.0450 0.0420 0.0450 43,375 +0.00(+0.00%)
May 23, 2008 0.0450 0.0450 0.0420 0.0450 43,375 +0.00(+7.14%)
May 22, 2008 0.0420 0.0420 0.0420 0.0420 10,000 +0.00(+0.00%)
May 21, 2008 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 20, 2008 0.0420 0.0420 0.0420 0.0420 2,000 -0.00(-2.33%)
May 19, 2008 0.0420 0.0460 0.0420 0.0430 63,000 +0.00(+2.38%)
May 16, 2008 0.0420 0.0420 0.0420 0.0420 5,000 -0.01(-19.23%)
May 15, 2008 0.0520 0.0520 0.0520 0.0520 25,000 +0.01(+30.00%)
May 14, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2008 0.0400 0.0400 0.0400 0.0400 666 -0.02(-33.33%)
May 12, 2008 0.0510 0.0600 0.0510 0.0600 25,000 +0.01(+20.00%)
May 09, 2008 0.0510 0.0510 0.0500 0.0500 11,725 +0.01(+11.11%)
May 08, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 02, 2008 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
May 01, 2008 0.0500 0.0500 0.0400 0.0400 38,000 -0.02(-32.20%)
Apr 30, 2008 0.0590 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Apr 29, 2008 0.0590 0.0590 0.0590 0.0590 5,000 +0.00(+3.51%)
Apr 28, 2008 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Apr 25, 2008 0.0570 0.0570 0.0570 0.0570 450 +0.01(+14.00%)
Apr 24, 2008 0.0560 0.0560 0.0500 0.0500 26,000 -0.01(-10.71%)
Apr 23, 2008 0.0560 0.0560 0.0460 0.0560 25,000 +0.01(+31.76%)
Apr 22, 2008 0.0425 0.0425 0.0425 0.0425 2,000 -0.02(-27.97%)
Apr 21, 2008 0.0590 0.0590 0.0590 0.0590 23,000 +0.01(+28.26%)
Apr 18, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 17, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 16, 2008 0.0460 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Apr 15, 2008 0.0550 0.0550 0.0460 0.0460 19,000 -0.01(-24.59%)
Apr 14, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 11, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 10, 2008 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Apr 09, 2008 0.0610 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 08, 2008 0.0610 0.0610 0.0610 0.0610 5,000 +0.00(+0.00%)
Apr 07, 2008 0.0610 0.0610 0.0610 0.0610 9,734 +0.00(+0.00%)
Apr 04, 2008 0.0600 0.0700 0.0600 0.0610 25,500 +0.00(+6.09%)
Apr 03, 2008 0.0510 0.0575 0.0510 0.0575 45,000 +0.01(+15.00%)
Apr 02, 2008 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+2.04%)
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.