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 )

0.2940 -0.0060 (-2.00%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
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%)
Sep 01, 2020 0.0443 0.0443 0.0400 0.0439 267,142 -0.00(-0.90%)
Aug 31, 2020 0.0404 0.0444 0.0351 0.0443 180,858 +0.00(+2.07%)
Aug 28, 2020 0.0382 0.0448 0.0382 0.0434 260,000 -0.00(-0.91%)
Aug 27, 2020 0.0478 0.0495 0.0344 0.0438 564,990 +0.00(+1.86%)
Aug 26, 2020 0.0280 0.0460 0.0266 0.0430 1,859,013 +0.02(+66.02%)
Aug 25, 2020 0.0592 0.0592 0.0205 0.0259 3,896,811 -0.03(-50.67%)
Aug 24, 2020 0.0478 0.0530 0.0391 0.0525 402,360 -0.00(-0.94%)
Aug 21, 2020 0.0481 0.0530 0.0430 0.0530 60,000 +0.00(+0.00%)
Aug 20, 2020 0.0493 0.0530 0.0493 0.0530 24,422 +0.00(+10.19%)
Aug 19, 2020 0.0500 0.0550 0.0430 0.0481 115,742 -0.00(-3.80%)
Aug 18, 2020 0.0525 0.0550 0.0500 0.0500 58,590 -0.00(-9.09%)
Aug 17, 2020 0.0589 0.0589 0.0500 0.0550 297,195 +0.00(+8.91%)
Aug 14, 2020 0.0550 0.0550 0.0460 0.0505 23,300 -0.00(-4.72%)
Aug 13, 2020 0.0580 0.0580 0.0455 0.0530 196,853 +0.00(+6.00%)
Aug 12, 2020 0.0533 0.0550 0.0500 0.0500 117,518 +0.00(+0.00%)
Aug 11, 2020 0.0588 0.0588 0.0500 0.0500 35,500 -0.00(-3.85%)
Aug 10, 2020 0.0589 0.0589 0.0500 0.0520 286,300 -0.01(-11.71%)
Aug 07, 2020 0.0640 0.0640 0.0550 0.0589 159,900 -0.01(-7.97%)
Aug 06, 2020 0.0600 0.0640 0.0550 0.0640 271,930 +0.01(+10.34%)
Aug 05, 2020 0.0599 0.0613 0.0570 0.0580 348,413 +0.00(+0.00%)
Aug 04, 2020 0.0558 0.0600 0.0520 0.0580 251,912 +0.00(+5.65%)
Aug 03, 2020 0.0490 0.0589 0.0490 0.0549 173,095 -0.00(-1.08%)
Jul 31, 2020 0.0599 0.0600 0.0520 0.0555 349,900 -0.00(-7.19%)
Jul 30, 2020 0.0500 0.0600 0.0477 0.0598 618,778 +0.00(+7.94%)
Jul 29, 2020 0.0597 0.0597 0.0530 0.0554 195,293 -0.00(-3.65%)
Jul 28, 2020 0.0620 0.0620 0.0550 0.0575 89,331 -0.01(-8.15%)
Jul 27, 2020 0.0620 0.0630 0.0550 0.0626 184,434 +0.00(+1.13%)
Jul 24, 2020 0.0525 0.0620 0.0525 0.0619 590,600 +0.01(+10.73%)
Jul 23, 2020 0.0578 0.0620 0.0500 0.0559 577,966 -0.00(-3.62%)
Jul 22, 2020 0.0400 0.0640 0.0395 0.0580 2,352,323 +0.02(+46.84%)
Jul 21, 2020 0.0560 0.0560 0.0380 0.0395 1,452,867 -0.01(-27.52%)
Jul 20, 2020 0.0549 0.0570 0.0530 0.0545 365,198 -0.00(-0.55%)
Jul 17, 2020 0.0621 0.0650 0.0450 0.0548 2,173,800 -0.01(-16.84%)
Jul 16, 2020 0.0527 0.0659 0.0480 0.0659 3,483,079 +0.01(+16.64%)
Jul 15, 2020 0.0638 0.0655 0.0541 0.0565 1,243,923 -0.01(-14.13%)
Jul 14, 2020 0.0629 0.0670 0.0610 0.0658 430,870 +0.00(+4.61%)
Jul 13, 2020 0.0765 0.0765 0.0578 0.0629 535,910 -0.01(-7.50%)
Jul 10, 2020 0.0700 0.0780 0.0677 0.0680 824,300 +0.00(+0.44%)
Jul 09, 2020 0.0699 0.0699 0.0655 0.0677 25,617 +0.00(+0.30%)
Jul 08, 2020 0.0692 0.0692 0.0670 0.0675 31,762 +0.00(+1.66%)
Jul 07, 2020 0.0631 0.0725 0.0560 0.0664 650,446 -0.01(-7.65%)
Jul 06, 2020 0.0730 0.0760 0.0661 0.0719 47,418 -0.00(-2.57%)
Jul 02, 2020 0.0730 0.0750 0.0700 0.0738 638,400 +0.00(+2.22%)
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.