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 )

0.2930 +0.0099 (+3.50%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Aug 31, 2021 0.1700 0.1700 0.1585 0.1650 135,824 -0.01(-2.94%)
Aug 30, 2021 0.1600 0.1710 0.1550 0.1700 82,990 +0.00(+0.53%)
Aug 27, 2021 0.1610 0.1700 0.1610 0.1691 18,067 -0.00(-0.53%)
Aug 26, 2021 0.1680 0.1750 0.1611 0.1700 120,355 -0.00(-0.29%)
Aug 25, 2021 0.1655 0.1710 0.1601 0.1705 43,998 -0.00(-0.23%)
Aug 24, 2021 0.1649 0.1730 0.1649 0.1709 30,714 -0.00(-1.21%)
Aug 23, 2021 0.1735 0.1770 0.1655 0.1730 94,709 -0.00(-2.64%)
Aug 20, 2021 0.1502 0.1795 0.1502 0.1777 481,770 +0.02(+11.06%)
Aug 19, 2021 0.1550 0.1600 0.1500 0.1600 80,795 +0.01(+3.49%)
Aug 18, 2021 0.1550 0.1550 0.1407 0.1546 111,539 -0.01(-3.31%)
Aug 17, 2021 0.1699 0.1699 0.1500 0.1599 169,691 -0.01(-4.25%)
Aug 16, 2021 0.1621 0.1699 0.1525 0.1670 235,884 +0.01(+7.95%)
Aug 13, 2021 0.1495 0.1599 0.1484 0.1547 101,792 +0.01(+4.25%)
Aug 12, 2021 0.1616 0.1616 0.1410 0.1484 253,069 -0.00(-1.07%)
Aug 11, 2021 0.1539 0.1640 0.1489 0.1500 89,868 -0.01(-3.23%)
Aug 10, 2021 0.1491 0.1660 0.1420 0.1550 267,675 +0.01(+4.66%)
Aug 09, 2021 0.1506 0.1506 0.1240 0.1481 189,613 -0.00(-2.12%)
Aug 06, 2021 0.1654 0.1654 0.1401 0.1513 173,520 -0.01(-5.44%)
Aug 05, 2021 0.1650 0.1660 0.1545 0.1600 88,575 -0.01(-3.61%)
Aug 04, 2021 0.1600 0.1660 0.1550 0.1660 239,722 +0.00(+2.47%)
Aug 03, 2021 0.1582 0.1620 0.1520 0.1620 82,945 +0.00(+0.00%)
Aug 02, 2021 0.1605 0.1651 0.1570 0.1620 46,131 +0.00(+1.95%)
Jul 30, 2021 0.1411 0.1660 0.1411 0.1589 193,597 -0.00(-0.63%)
Jul 29, 2021 0.1670 0.1680 0.1500 0.1599 69,465 +0.01(+3.50%)
Jul 28, 2021 0.1569 0.1609 0.1467 0.1545 62,759 -0.01(-5.79%)
Jul 27, 2021 0.1507 0.1650 0.1400 0.1640 76,512 +0.02(+10.44%)
Jul 26, 2021 0.1299 0.1710 0.1116 0.1485 399,474 +0.02(+14.41%)
Jul 23, 2021 0.1200 0.1395 0.1177 0.1298 345,684 -0.00(-0.15%)
Jul 22, 2021 0.1300 0.1365 0.1106 0.1300 252,260 -0.00(-2.26%)
Jul 21, 2021 0.1430 0.1430 0.1298 0.1330 343,011 -0.00(-1.85%)
Jul 20, 2021 0.1350 0.1450 0.1321 0.1355 348,472 -0.00(-3.21%)
Jul 19, 2021 0.1395 0.1449 0.1200 0.1400 208,873 -0.00(-3.25%)
Jul 16, 2021 0.1498 0.1498 0.1447 0.1447 110,234 -0.00(-2.16%)
Jul 15, 2021 0.1475 0.1539 0.1410 0.1479 394,132 -0.01(-6.21%)
Jul 14, 2021 0.1600 0.1628 0.1500 0.1577 302,970 -0.01(-3.19%)
Jul 13, 2021 0.1650 0.1699 0.1550 0.1629 116,520 +0.00(+0.43%)
Jul 12, 2021 0.1646 0.1688 0.1556 0.1622 14,860 -0.01(-4.59%)
Jul 09, 2021 0.1600 0.1700 0.1560 0.1700 156,957 +0.00(+1.49%)
Jul 08, 2021 0.1580 0.1699 0.1580 0.1675 231,975 +0.01(+5.02%)
Jul 07, 2021 0.1729 0.1729 0.1550 0.1595 65,979 -0.01(-6.12%)
Jul 06, 2021 0.1510 0.1740 0.1500 0.1699 128,864 -0.00(-2.36%)
Jul 02, 2021 0.1777 0.1777 0.1600 0.1740 178,597 +0.01(+6.36%)
Jul 01, 2021 0.1800 0.1800 0.1470 0.1636 377,913 -0.01(-4.66%)
Jun 30, 2021 0.1601 0.1800 0.1601 0.1716 154,715 +0.01(+4.06%)
Jun 29, 2021 0.1740 0.1780 0.1649 0.1649 29,419 -0.01(-5.50%)
Jun 28, 2021 0.1704 0.1775 0.1700 0.1745 62,889 -0.01(-4.12%)
Jun 25, 2021 0.1620 0.1820 0.1610 0.1820 187,074 +0.02(+12.35%)
Jun 24, 2021 0.1510 0.1768 0.1510 0.1620 98,917 -0.01(-3.57%)
Jun 23, 2021 0.1855 0.1855 0.1675 0.1680 95,739 +0.00(+0.00%)
Jun 22, 2021 0.1651 0.1850 0.1651 0.1680 98,862 -0.00(-1.18%)
Jun 21, 2021 0.1803 0.1890 0.1580 0.1700 73,545 -0.01(-4.66%)
Jun 18, 2021 0.1658 0.1850 0.1650 0.1783 385,283 +0.02(+9.45%)
Jun 17, 2021 0.1961 0.1961 0.1600 0.1629 153,025 -0.02(-9.50%)
Jun 16, 2021 0.1889 0.1899 0.1701 0.1800 218,989 -0.00(-0.66%)
Jun 15, 2021 0.2000 0.2000 0.1778 0.1812 66,308 -0.01(-4.63%)
Jun 14, 2021 0.2000 0.2000 0.1780 0.1900 58,456 +0.00(+0.00%)
Jun 11, 2021 0.1900 0.1900 0.1800 0.1900 137,147 +0.00(+0.26%)
Jun 10, 2021 0.1785 0.2000 0.1775 0.1895 262,896 +0.01(+5.28%)
Jun 09, 2021 0.1700 0.1825 0.1700 0.1800 238,072 +0.01(+2.86%)
Jun 08, 2021 0.1910 0.1910 0.1700 0.1750 318,610 -0.01(-7.80%)
Jun 07, 2021 0.1910 0.1910 0.1660 0.1898 123,027 -0.00(-0.63%)
Jun 04, 2021 0.1998 0.1998 0.1630 0.1910 185,487 +0.02(+14.37%)
Jun 03, 2021 0.1570 0.1700 0.1500 0.1670 319,691 +0.00(+1.21%)
Jun 02, 2021 0.1690 0.1950 0.1060 0.1650 1,462,056 -0.02(-9.59%)
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.