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, 2023 0.1265 0.1300 0.1262 0.1281 61,144 +0.00(+0.47%)
Jun 29, 2023 0.1270 0.1300 0.1210 0.1275 245,714 +0.00(+1.59%)
Jun 28, 2023 0.1300 0.1300 0.1210 0.1255 21,198 -0.00(-3.46%)
Jun 27, 2023 0.1350 0.1350 0.1214 0.1300 238,701 -0.01(-3.70%)
Jun 26, 2023 0.1310 0.1380 0.1250 0.1350 305,866 -0.00(-1.46%)
Jun 23, 2023 0.1400 0.1400 0.1330 0.1370 52,495 -0.01(-8.54%)
Jun 22, 2023 0.1460 0.1499 0.1378 0.1498 71,680 +0.00(+2.60%)
Jun 21, 2023 0.1403 0.1460 0.1372 0.1460 101,583 +0.01(+3.99%)
Jun 20, 2023 0.1335 0.1409 0.1280 0.1404 131,566 +0.00(+2.86%)
Jun 16, 2023 0.1280 0.1365 0.1260 0.1365 157,789 +0.00(+3.57%)
Jun 15, 2023 0.1289 0.1320 0.1254 0.1318 231,404 +0.00(+3.45%)
Jun 14, 2023 0.1279 0.1298 0.1274 0.1274 19,750 -0.00(-0.16%)
Jun 13, 2023 0.1256 0.1299 0.1252 0.1276 127,550 +0.00(+1.59%)
Jun 12, 2023 0.1299 0.1299 0.1251 0.1256 69,700 -0.00(-3.31%)
Jun 09, 2023 0.1270 0.1299 0.1260 0.1299 218,856 +0.00(+0.00%)
Jun 08, 2023 0.1320 0.1350 0.1246 0.1299 111,855 -0.00(-0.08%)
Jun 07, 2023 0.1396 0.1399 0.1250 0.1300 115,118 -0.01(-6.88%)
Jun 06, 2023 0.1300 0.1397 0.1242 0.1396 180,221 -0.00(-0.21%)
Jun 05, 2023 0.1407 0.1407 0.1300 0.1399 150,602 -0.00(-0.57%)
Jun 02, 2023 0.1380 0.1407 0.1310 0.1407 30,822 +0.01(+10.09%)
Jun 01, 2023 0.1415 0.1415 0.1250 0.1278 529,378 -0.02(-10.82%)
May 31, 2023 0.1490 0.1520 0.1433 0.1433 44,441 -0.01(-3.83%)
May 30, 2023 0.1450 0.1490 0.1361 0.1490 112,761 +0.00(+2.76%)
May 26, 2023 0.1319 0.1450 0.1302 0.1450 82,347 +0.01(+10.27%)
May 25, 2023 0.1431 0.1435 0.1301 0.1315 75,795 -0.01(-3.94%)
May 24, 2023 0.1314 0.1443 0.1301 0.1369 63,886 -0.00(-2.91%)
May 23, 2023 0.1405 0.1469 0.1380 0.1410 61,676 +0.00(+0.36%)
May 22, 2023 0.1398 0.1495 0.1301 0.1405 102,043 +0.01(+6.20%)
May 19, 2023 0.1495 0.1495 0.1311 0.1323 113,518 -0.02(-11.51%)
May 18, 2023 0.1310 0.1499 0.1273 0.1495 67,161 +0.01(+3.75%)
May 17, 2023 0.1432 0.1490 0.1369 0.1441 60,900 -0.01(-5.82%)
May 16, 2023 0.1347 0.1550 0.1334 0.1530 55,249 -0.00(-0.65%)
May 15, 2023 0.1290 0.1570 0.1210 0.1540 145,842 +0.02(+19.38%)
May 12, 2023 0.1301 0.1310 0.1220 0.1290 328,790 -0.00(-3.59%)
May 11, 2023 0.1270 0.1338 0.1270 0.1338 62,784 -0.00(-0.15%)
May 10, 2023 0.1344 0.1369 0.1267 0.1340 144,771 -0.01(-4.15%)
May 09, 2023 0.1400 0.1400 0.1279 0.1398 406,465 -0.01(-5.16%)
May 08, 2023 0.1475 0.1550 0.1336 0.1474 221,466 -0.00(-0.07%)
May 05, 2023 0.1398 0.1590 0.1350 0.1475 119,639 +0.00(+3.44%)
May 04, 2023 0.1399 0.1440 0.1320 0.1426 119,911 +0.01(+4.09%)
May 03, 2023 0.1428 0.1475 0.1360 0.1370 100,697 -0.01(-8.61%)
May 02, 2023 0.1378 0.1600 0.1300 0.1499 47,005 +0.01(+8.86%)
May 01, 2023 0.1400 0.1400 0.1250 0.1377 274,650 -0.00(-1.22%)
Apr 28, 2023 0.1400 0.1400 0.1320 0.1394 24,871 -0.00(-0.43%)
Apr 27, 2023 0.1495 0.1495 0.1395 0.1400 119,356 -0.01(-6.35%)
Apr 26, 2023 0.1491 0.1498 0.1351 0.1495 209,193 -0.01(-5.97%)
Apr 25, 2023 0.1512 0.1669 0.1491 0.1590 131,757 -0.01(-4.22%)
Apr 24, 2023 0.1500 0.1669 0.1405 0.1660 68,495 +0.02(+14.48%)
Apr 21, 2023 0.1674 0.1674 0.1210 0.1450 256,323 -0.02(-14.61%)
Apr 20, 2023 0.1849 0.1849 0.1551 0.1698 200,246 -0.02(-8.17%)
Apr 19, 2023 0.1849 0.1849 0.1740 0.1849 20,360 +0.00(+0.00%)
Apr 18, 2023 0.1685 0.1849 0.1600 0.1849 409,359 +0.02(+10.06%)
Apr 17, 2023 0.1640 0.1685 0.1574 0.1680 62,765 +0.00(+2.75%)
Apr 14, 2023 0.1500 0.1650 0.1500 0.1635 149,609 +0.01(+9.00%)
Apr 13, 2023 0.1600 0.1600 0.1450 0.1500 35,965 -0.01(-6.25%)
Apr 12, 2023 0.1587 0.1650 0.1470 0.1600 163,093 +0.00(+1.27%)
Apr 11, 2023 0.1350 0.1580 0.1348 0.1580 120,796 +0.02(+17.04%)
Apr 10, 2023 0.1400 0.1484 0.1301 0.1350 222,073 -0.01(-3.57%)
Apr 06, 2023 0.1370 0.1489 0.1305 0.1400 196,531 +0.00(+2.94%)
Apr 05, 2023 0.1400 0.1570 0.1308 0.1360 227,982 -0.00(-2.86%)
Apr 04, 2023 0.1518 0.1600 0.1376 0.1400 391,488 -0.01(-6.67%)
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.