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 (%)
Dec 31, 2019 0.0278 0.0330 0.0260 0.0319 1,707,800 +0.00(+16.00%)
Dec 30, 2019 0.0271 0.0280 0.0250 0.0275 200,048 +0.00(+0.36%)
Dec 27, 2019 0.0244 0.0274 0.0218 0.0274 501,300 +0.00(+12.76%)
Dec 26, 2019 0.0248 0.0248 0.0223 0.0243 87,650 -0.00(-2.02%)
Dec 24, 2019 0.0248 0.0248 0.0229 0.0248 89,900 +0.00(+2.48%)
Dec 23, 2019 0.0260 0.0260 0.0210 0.0242 257,700 -0.00(-11.36%)
Dec 20, 2019 0.0280 0.0280 0.0244 0.0273 229,600 -0.00(-2.50%)
Dec 19, 2019 0.0215 0.0300 0.0215 0.0280 852,900 +0.00(+4.09%)
Dec 18, 2019 0.0240 0.0269 0.0215 0.0269 289,889 +0.00(+7.60%)
Dec 17, 2019 0.0235 0.0275 0.0210 0.0250 938,249 -0.00(-8.76%)
Dec 16, 2019 0.0290 0.0290 0.0230 0.0274 336,200 -0.00(-5.52%)
Dec 13, 2019 0.0243 0.0298 0.0230 0.0290 840,800 +0.00(+16.00%)
Dec 12, 2019 0.0250 0.0269 0.0232 0.0250 372,126 -0.00(-6.72%)
Dec 11, 2019 0.0300 0.0325 0.0250 0.0268 502,494 -0.00(-10.67%)
Dec 10, 2019 0.0345 0.0345 0.0290 0.0300 689,481 -0.00(-13.04%)
Dec 09, 2019 0.0295 0.0349 0.0278 0.0345 3,999,545 +0.01(+20.21%)
Dec 06, 2019 0.0293 0.0319 0.0272 0.0287 1,320,700 -0.00(-3.04%)
Dec 05, 2019 0.0300 0.0308 0.0265 0.0296 937,963 +0.00(+6.47%)
Dec 04, 2019 0.0300 0.0300 0.0278 0.0278 131,444 -0.00(-6.40%)
Dec 03, 2019 0.0310 0.0337 0.0257 0.0297 1,575,420 +0.00(+2.41%)
Dec 02, 2019 0.0255 0.0320 0.0222 0.0290 939,074 +0.00(+11.97%)
Nov 29, 2019 0.0309 0.0309 0.0233 0.0259 655,900 -0.00(-13.38%)
Nov 27, 2019 0.0198 0.0299 0.0174 0.0299 6,105,800 +0.01(+54.12%)
Nov 26, 2019 0.0190 0.0197 0.0161 0.0194 500,950 +0.00(+3.74%)
Nov 25, 2019 0.0153 0.0198 0.0135 0.0187 1,909,211 +0.00(+16.88%)
Nov 22, 2019 0.0170 0.0170 0.0150 0.0160 1,122,300 -0.00(-5.88%)
Nov 21, 2019 0.0190 0.0220 0.0140 0.0170 3,071,950 -0.00(-5.56%)
Nov 20, 2019 0.0173 0.0190 0.0100 0.0180 4,285,151 +0.00(+16.88%)
Nov 19, 2019 0.0165 0.0173 0.0126 0.0154 876,674 -0.00(-9.41%)
Nov 18, 2019 0.0190 0.0225 0.0156 0.0170 1,394,345 -0.00(-10.53%)
Nov 15, 2019 0.0163 0.0190 0.0130 0.0190 2,357,500 +0.00(+15.15%)
Nov 14, 2019 0.0190 0.0190 0.0158 0.0165 1,006,458 -0.00(-13.16%)
Nov 13, 2019 0.0161 0.0190 0.0150 0.0190 676,572 +0.00(+18.75%)
Nov 12, 2019 0.0170 0.0204 0.0148 0.0160 1,096,275 -0.00(-5.88%)
Nov 11, 2019 0.0260 0.0260 0.0150 0.0170 2,940,386 -0.01(-32.00%)
Nov 08, 2019 0.0240 0.0254 0.0200 0.0250 733,800 -0.00(-3.85%)
Nov 07, 2019 0.0260 0.0285 0.0196 0.0260 1,166,214 -0.00(-13.04%)
Nov 06, 2019 0.0310 0.0310 0.0240 0.0299 377,294 -0.00(-6.56%)
Nov 05, 2019 0.0376 0.0376 0.0202 0.0320 1,503,025 -0.00(-8.57%)
Nov 04, 2019 0.0380 0.0380 0.0310 0.0350 602,500 +0.00(+2.94%)
Nov 01, 2019 0.0363 0.0374 0.0300 0.0340 442,600 -0.00(-5.56%)
Oct 31, 2019 0.0325 0.0390 0.0325 0.0360 435,200 +0.00(+0.00%)
Oct 30, 2019 0.0330 0.0400 0.0323 0.0360 602,248 +0.00(+9.09%)
Oct 29, 2019 0.0309 0.0330 0.0285 0.0330 878,638 +0.00(+6.45%)
Oct 28, 2019 0.0300 0.0369 0.0292 0.0310 749,625 -0.00(-8.82%)
Oct 25, 2019 0.0330 0.0369 0.0300 0.0340 608,200 -0.00(-8.11%)
Oct 24, 2019 0.0350 0.0375 0.0291 0.0370 1,046,835 +0.00(+5.71%)
Oct 23, 2019 0.0360 0.0380 0.0326 0.0350 489,800 -0.00(-12.28%)
Oct 22, 2019 0.0408 0.0420 0.0255 0.0399 2,215,786 -0.00(-2.21%)
Oct 21, 2019 0.0360 0.0420 0.0335 0.0408 1,097,846 +0.00(+9.09%)
Oct 18, 2019 0.0325 0.0380 0.0320 0.0374 998,900 +0.00(+6.86%)
Oct 17, 2019 0.0374 0.0393 0.0261 0.0350 1,716,909 -0.00(-6.67%)
Oct 16, 2019 0.0389 0.0389 0.0330 0.0375 1,026,653 -0.00(-3.60%)
Oct 15, 2019 0.0415 0.0421 0.0315 0.0389 2,160,001 -0.00(-2.99%)
Oct 14, 2019 0.0351 0.0425 0.0335 0.0401 1,349,337 +0.01(+15.56%)
Oct 11, 2019 0.0354 0.0395 0.0325 0.0347 1,309,600 -0.00(-4.14%)
Oct 10, 2019 0.0251 0.0410 0.0251 0.0362 6,103,024 +0.01(+24.83%)
Oct 09, 2019 0.0294 0.0315 0.0260 0.0290 1,939,302 +0.00(+0.00%)
Oct 08, 2019 0.0275 0.0322 0.0250 0.0290 2,223,269 +0.00(+5.45%)
Oct 07, 2019 0.0299 0.0339 0.0236 0.0275 2,044,521 -0.00(-8.33%)
Oct 04, 2019 0.0262 0.0325 0.0240 0.0300 2,707,500 +0.00(+13.21%)
Oct 03, 2019 0.0255 0.0295 0.0222 0.0265 2,073,494 -0.00(-1.85%)
Oct 02, 2019 0.0195 0.0307 0.0194 0.0270 8,138,691 +0.01(+42.11%)
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.