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 )

0.2831 -0.0049 (-1.70%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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, 2022 0.1750 0.1798 0.1700 0.1771 172,685 +0.00(+1.20%)
Aug 30, 2022 0.1595 0.1849 0.1571 0.1750 421,273 +0.02(+10.76%)
Aug 29, 2022 0.1455 0.1599 0.1455 0.1580 79,455 +0.01(+7.56%)
Aug 26, 2022 0.1448 0.1469 0.1402 0.1469 52,475 +0.00(+3.16%)
Aug 25, 2022 0.1403 0.1448 0.1400 0.1424 107,753 +0.00(+1.21%)
Aug 24, 2022 0.1459 0.1459 0.1407 0.1407 74,621 -0.01(-3.83%)
Aug 23, 2022 0.1499 0.1499 0.1367 0.1463 219,512 -0.00(-1.15%)
Aug 22, 2022 0.1477 0.1499 0.1455 0.1480 42,534 -0.01(-3.90%)
Aug 19, 2022 0.1505 0.1586 0.1505 0.1540 34,022 -0.00(-3.08%)
Aug 18, 2022 0.1600 0.1600 0.1505 0.1589 44,477 -0.00(-0.56%)
Aug 17, 2022 0.1599 0.1599 0.1530 0.1598 94,221 -0.00(-0.06%)
Aug 16, 2022 0.1600 0.1600 0.1530 0.1599 152,090 +0.00(+0.13%)
Aug 15, 2022 0.1573 0.1597 0.1423 0.1597 83,179 +0.00(+1.33%)
Aug 12, 2022 0.1644 0.1655 0.1411 0.1576 241,973 -0.00(-0.88%)
Aug 11, 2022 0.1471 0.1700 0.1471 0.1590 158,653 +0.01(+6.71%)
Aug 10, 2022 0.1370 0.1490 0.1370 0.1490 194,132 +0.00(+3.26%)
Aug 09, 2022 0.1500 0.1500 0.1378 0.1443 84,435 -0.01(-3.80%)
Aug 08, 2022 0.1573 0.1590 0.1500 0.1500 132,181 -0.01(-3.23%)
Aug 05, 2022 0.1563 0.1619 0.1502 0.1550 49,775 -0.01(-3.13%)
Aug 04, 2022 0.1619 0.1619 0.1526 0.1600 26,123 -0.01(-5.77%)
Aug 03, 2022 0.1484 0.1698 0.1451 0.1698 172,163 +0.01(+6.13%)
Aug 02, 2022 0.1649 0.1700 0.1600 0.1600 131,053 -0.00(-2.97%)
Aug 01, 2022 0.1450 0.1649 0.1445 0.1649 463,393 +0.02(+12.95%)
Jul 29, 2022 0.1400 0.1460 0.1250 0.1460 220,670 +0.00(+1.39%)
Jul 28, 2022 0.1200 0.1450 0.1176 0.1440 176,146 +0.01(+10.85%)
Jul 27, 2022 0.1350 0.1350 0.1175 0.1299 187,587 -0.01(-3.78%)
Jul 26, 2022 0.1344 0.1396 0.1268 0.1350 145,610 +0.00(+0.37%)
Jul 25, 2022 0.1174 0.1350 0.1150 0.1345 190,739 +0.02(+16.96%)
Jul 22, 2022 0.1179 0.1179 0.1102 0.1150 319,460 -0.00(-0.26%)
Jul 21, 2022 0.1160 0.1189 0.1126 0.1153 152,810 -0.00(-1.87%)
Jul 20, 2022 0.1200 0.1200 0.1160 0.1175 163,023 -0.01(-8.91%)
Jul 19, 2022 0.1200 0.1290 0.1119 0.1290 130,401 +0.00(+0.08%)
Jul 18, 2022 0.1198 0.1296 0.1100 0.1289 165,009 +0.02(+18.47%)
Jul 15, 2022 0.1000 0.1119 0.1000 0.1088 1,170,487 +0.01(+8.69%)
Jul 14, 2022 0.1249 0.1249 0.0921 0.1001 653,603 -0.02(-19.08%)
Jul 13, 2022 0.1205 0.1250 0.1170 0.1237 288,442 -0.00(-3.36%)
Jul 12, 2022 0.1238 0.1310 0.1200 0.1280 822,513 -0.00(-1.39%)
Jul 11, 2022 0.1299 0.1299 0.1238 0.1298 197,950 -0.00(-0.08%)
Jul 08, 2022 0.1312 0.1325 0.1250 0.1299 594,182 -0.01(-3.78%)
Jul 07, 2022 0.1355 0.1398 0.1301 0.1350 256,844 -0.00(-2.39%)
Jul 06, 2022 0.1360 0.1410 0.1350 0.1383 110,900 -0.00(-2.61%)
Jul 05, 2022 0.1440 0.1440 0.1390 0.1420 196,814 -0.01(-4.05%)
Jul 01, 2022 0.1459 0.1499 0.1400 0.1480 451,896 +0.00(+1.44%)
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%)
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.