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 )

0.2950 -0.0050 (-1.67%)
Streaming Delayed Price Updated: 12:39 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 (%)
Nov 30, 2020 0.0440 0.0440 0.0391 0.0436 115,395 -0.00(-0.91%)
Nov 27, 2020 0.0397 0.0440 0.0365 0.0440 301,200 +0.00(+2.33%)
Nov 25, 2020 0.0392 0.0430 0.0361 0.0430 344,700 +0.00(+0.00%)
Nov 24, 2020 0.0414 0.0430 0.0409 0.0430 81,601 +0.00(+1.90%)
Nov 23, 2020 0.0450 0.0460 0.0415 0.0422 11,150 +0.00(+1.93%)
Nov 20, 2020 0.0438 0.0490 0.0414 0.0414 336,500 -0.01(-12.84%)
Nov 19, 2020 0.0401 0.0475 0.0401 0.0475 389,782 +0.00(+7.95%)
Nov 18, 2020 0.0410 0.0453 0.0385 0.0440 272,487 +0.01(+15.79%)
Nov 17, 2020 0.0393 0.0455 0.0380 0.0380 262,500 -0.01(-16.48%)
Nov 16, 2020 0.0435 0.0470 0.0352 0.0455 408,299 +0.00(+4.60%)
Nov 13, 2020 0.0435 0.0435 0.0435 0.0435 5,000 -0.00(-3.33%)
Nov 12, 2020 0.0440 0.0450 0.0402 0.0450 24,969 +0.01(+13.07%)
Nov 11, 2020 0.0450 0.0450 0.0381 0.0398 24,574 -0.01(-11.56%)
Nov 10, 2020 0.0420 0.0450 0.0382 0.0450 97,845 +0.00(+12.50%)
Nov 09, 2020 0.0406 0.0420 0.0369 0.0400 36,033 -0.00(-9.09%)
Nov 06, 2020 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+10.00%)
Nov 05, 2020 0.0302 0.0450 0.0302 0.0400 120,826 -0.00(-0.50%)
Nov 04, 2020 0.0402 0.0402 0.0402 0.0402 350 +0.00(+0.00%)
Nov 03, 2020 0.0402 0.0402 0.0402 0.0402 1,412 -0.00(-0.74%)
Nov 02, 2020 0.0425 0.0440 0.0405 0.0405 67,292 -0.00(-7.95%)
Oct 30, 2020 0.0437 0.0440 0.0406 0.0440 35,400 +0.00(+6.02%)
Oct 29, 2020 0.0420 0.0426 0.0415 0.0415 25,410 +0.00(+3.23%)
Oct 28, 2020 0.0415 0.0424 0.0353 0.0402 147,603 -0.00(-8.64%)
Oct 27, 2020 0.0440 0.0440 0.0397 0.0440 3,250 +0.00(+10.00%)
Oct 26, 2020 0.0400 0.0440 0.0400 0.0400 47,004 -0.00(-5.88%)
Oct 23, 2020 0.0425 0.0425 0.0425 0.0425 1,000 -0.00(-9.57%)
Oct 22, 2020 0.0417 0.0470 0.0402 0.0470 76,385 +0.00(+8.29%)
Oct 21, 2020 0.0450 0.0450 0.0381 0.0434 213,874 +0.00(+2.12%)
Oct 20, 2020 0.0475 0.0475 0.0400 0.0425 88,990 -0.00(-3.41%)
Oct 19, 2020 0.0470 0.0500 0.0400 0.0440 84,624 -0.00(-0.23%)
Oct 16, 2020 0.0473 0.0473 0.0440 0.0441 104,600 -0.00(-6.77%)
Oct 15, 2020 0.0478 0.0499 0.0440 0.0473 168,916 -0.00(-7.07%)
Oct 14, 2020 0.0509 0.0535 0.0484 0.0509 84,847 +0.00(+0.00%)
Oct 13, 2020 0.0503 0.0537 0.0491 0.0509 364,500 -0.00(-5.04%)
Oct 12, 2020 0.0563 0.0563 0.0516 0.0536 295,940 -0.00(-2.55%)
Oct 09, 2020 0.0480 0.0550 0.0470 0.0550 1,113,700 +0.01(+14.58%)
Oct 08, 2020 0.0475 0.0490 0.0460 0.0480 173,012 +0.00(+2.13%)
Oct 07, 2020 0.0417 0.0479 0.0417 0.0470 321,770 +0.00(+4.44%)
Oct 06, 2020 0.0440 0.0459 0.0390 0.0450 90,433 +0.00(+10.02%)
Oct 05, 2020 0.0460 0.0460 0.0409 0.0409 12,697 -0.01(-11.09%)
Oct 02, 2020 0.0350 0.0460 0.0232 0.0460 614,600 +0.00(+7.48%)
Oct 01, 2020 0.0460 0.0469 0.0361 0.0428 52,596 -0.00(-4.68%)
Sep 30, 2020 0.0420 0.0449 0.0308 0.0449 835,822 +0.01(+38.58%)
Sep 29, 2020 0.0348 0.0400 0.0295 0.0324 204,999 +0.00(+11.72%)
Sep 28, 2020 0.0411 0.0448 0.0290 0.0290 655,001 -0.01(-33.94%)
Sep 25, 2020 0.0392 0.0449 0.0374 0.0439 179,300 +0.01(+15.53%)
Sep 24, 2020 0.0376 0.0465 0.0361 0.0380 225,968 -0.00(-7.09%)
Sep 23, 2020 0.0389 0.0430 0.0353 0.0409 79,022 +0.00(+5.41%)
Sep 22, 2020 0.0352 0.0390 0.0352 0.0388 274,348 -0.00(-0.51%)
Sep 21, 2020 0.0341 0.0415 0.0341 0.0390 80,665 -0.01(-16.13%)
Sep 18, 2020 0.0442 0.0476 0.0383 0.0465 362,000 +0.00(+8.14%)
Sep 17, 2020 0.0448 0.0448 0.0380 0.0430 61,500 +0.00(+7.50%)
Sep 16, 2020 0.0442 0.0449 0.0400 0.0400 60,273 -0.00(-9.50%)
Sep 15, 2020 0.0442 0.0442 0.0422 0.0442 109,450 +0.00(+2.79%)
Sep 14, 2020 0.0425 0.0464 0.0400 0.0430 198,060 +0.00(+1.65%)
Sep 11, 2020 0.0444 0.0464 0.0362 0.0423 142,600 +0.01(+16.85%)
Sep 10, 2020 0.0480 0.0480 0.0362 0.0362 140,104 -0.00(-0.82%)
Sep 09, 2020 0.0380 0.0478 0.0365 0.0365 72,850 -0.01(-23.16%)
Sep 08, 2020 0.0419 0.0475 0.0377 0.0475 284,084 +0.01(+15.85%)
Sep 04, 2020 0.0450 0.0470 0.0410 0.0410 112,300 -0.00(-8.69%)
Sep 03, 2020 0.0420 0.0449 0.0415 0.0449 412,497 +0.00(+8.19%)
Sep 02, 2020 0.0420 0.0440 0.0400 0.0415 73,798 -0.00(-5.47%)
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.