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, 2022 0.1401 0.1479 0.1401 0.1459 137,445 -0.00(-1.29%)
Jun 29, 2022 0.1499 0.1500 0.1371 0.1478 156,180 +0.00(+1.93%)
Jun 28, 2022 0.1480 0.1500 0.1350 0.1450 222,154 -0.00(-2.03%)
Jun 27, 2022 0.1400 0.1501 0.1390 0.1480 987,623 +0.01(+4.30%)
Jun 24, 2022 0.1470 0.1470 0.1391 0.1419 464,488 -0.00(-2.81%)
Jun 23, 2022 0.1550 0.1550 0.1431 0.1460 314,556 -0.00(-2.34%)
Jun 22, 2022 0.1616 0.1632 0.1445 0.1495 365,693 -0.01(-8.06%)
Jun 21, 2022 0.1677 0.1677 0.1510 0.1626 154,223 -0.01(-3.39%)
Jun 17, 2022 0.1615 0.1698 0.1510 0.1683 115,950 -0.00(-0.94%)
Jun 16, 2022 0.1681 0.1710 0.1506 0.1699 167,042 +0.00(+0.06%)
Jun 15, 2022 0.1700 0.1813 0.1500 0.1698 103,190 -0.01(-5.67%)
Jun 14, 2022 0.1884 0.1898 0.1744 0.1800 90,784 -0.01(-6.40%)
Jun 13, 2022 0.1700 0.1923 0.1451 0.1923 336,672 +0.02(+12.98%)
Jun 10, 2022 0.1781 0.1824 0.1700 0.1702 55,345 -0.01(-4.00%)
Jun 09, 2022 0.1750 0.1849 0.1682 0.1773 162,544 +0.00(+1.31%)
Jun 08, 2022 0.1924 0.1924 0.1678 0.1750 63,288 -0.02(-9.04%)
Jun 07, 2022 0.1826 0.1924 0.1818 0.1924 38,855 +0.00(+0.05%)
Jun 06, 2022 0.1496 0.1950 0.1496 0.1923 318,082 +0.04(+28.20%)
Jun 03, 2022 0.1480 0.1508 0.1480 0.1500 64,733 +0.00(+0.33%)
Jun 02, 2022 0.1572 0.1572 0.1470 0.1495 147,052 -0.01(-4.78%)
Jun 01, 2022 0.1560 0.1570 0.1510 0.1570 37,891 +0.00(+2.61%)
May 31, 2022 0.1573 0.1573 0.1500 0.1530 91,774 -0.00(-2.67%)
May 27, 2022 0.1490 0.1576 0.1480 0.1572 53,801 +0.01(+4.87%)
May 26, 2022 0.1576 0.1576 0.1470 0.1499 82,911 -0.01(-4.89%)
May 25, 2022 0.1490 0.1576 0.1452 0.1576 126,314 +0.01(+4.44%)
May 24, 2022 0.1550 0.1550 0.1453 0.1509 381,694 -0.00(-2.65%)
May 23, 2022 0.1609 0.1609 0.1500 0.1550 359,569 -0.00(-2.08%)
May 20, 2022 0.1600 0.1688 0.1580 0.1583 106,917 -0.01(-5.77%)
May 19, 2022 0.1573 0.1688 0.1480 0.1680 212,865 +0.00(+0.36%)
May 18, 2022 0.1473 0.1717 0.1473 0.1674 463,399 +0.02(+10.86%)
May 17, 2022 0.1474 0.1510 0.1468 0.1510 238,017 +0.00(+2.37%)
May 16, 2022 0.1500 0.1530 0.1457 0.1475 565,307 -0.00(-1.34%)
May 13, 2022 0.1455 0.1550 0.1455 0.1495 215,010 -0.01(-3.55%)
May 12, 2022 0.1505 0.1622 0.1423 0.1550 156,780 +0.01(+4.10%)
May 11, 2022 0.1583 0.1583 0.1406 0.1489 387,385 -0.01(-4.73%)
May 10, 2022 0.1400 0.1563 0.1350 0.1563 367,860 +0.02(+12.77%)
May 09, 2022 0.1400 0.1490 0.1362 0.1386 307,260 -0.01(-6.98%)
May 06, 2022 0.1520 0.1560 0.1410 0.1490 360,413 -0.01(-4.49%)
May 05, 2022 0.1650 0.1650 0.1527 0.1560 145,996 -0.01(-7.14%)
May 04, 2022 0.1630 0.1680 0.1550 0.1680 1,986,227 +0.01(+3.77%)
May 03, 2022 0.1653 0.1654 0.1605 0.1619 349,544 -0.00(-2.12%)
May 02, 2022 0.1620 0.1654 0.1600 0.1654 225,362 +0.01(+4.03%)
Apr 29, 2022 0.1620 0.1620 0.1551 0.1590 731,601 -0.00(-1.24%)
Apr 28, 2022 0.1691 0.1691 0.1550 0.1610 1,111,784 -0.01(-6.94%)
Apr 27, 2022 0.1680 0.1748 0.1610 0.1730 203,855 +0.01(+3.59%)
Apr 26, 2022 0.1807 0.1890 0.1590 0.1670 481,952 -0.01(-3.97%)
Apr 25, 2022 0.1750 0.1800 0.1640 0.1739 156,587 +0.00(+0.06%)
Apr 22, 2022 0.1796 0.1838 0.1610 0.1738 346,100 -0.01(-5.75%)
Apr 21, 2022 0.1750 0.1860 0.1710 0.1844 319,209 +0.01(+5.37%)
Apr 20, 2022 0.1790 0.1850 0.1670 0.1750 234,473 +0.00(+1.45%)
Apr 19, 2022 0.1894 0.1894 0.1661 0.1725 308,826 -0.02(-8.92%)
Apr 18, 2022 0.1920 0.1940 0.1700 0.1894 192,073 -0.00(-1.76%)
Apr 14, 2022 0.1801 0.1980 0.1750 0.1928 162,499 +0.01(+7.29%)
Apr 13, 2022 0.1688 0.1909 0.1675 0.1797 126,464 +0.01(+7.28%)
Apr 12, 2022 0.1730 0.1730 0.1671 0.1675 106,625 -0.01(-3.12%)
Apr 11, 2022 0.1636 0.1760 0.1636 0.1729 236,840 -0.00(-1.76%)
Apr 08, 2022 0.1800 0.1900 0.1621 0.1760 487,785 -0.01(-6.88%)
Apr 07, 2022 0.2004 0.2010 0.1610 0.1890 231,265 -0.01(-5.50%)
Apr 06, 2022 0.1986 0.2090 0.1881 0.2000 52,695 -0.01(-4.31%)
Apr 05, 2022 0.2085 0.2260 0.1950 0.2090 196,807 +0.00(+0.72%)
Apr 04, 2022 0.2015 0.2210 0.1962 0.2075 88,465 -0.00(-0.77%)
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.