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 )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 29, 2021 0.1859 0.2018 0.1810 0.2000 249,142 +0.01(+7.64%)
Oct 28, 2021 0.1910 0.2000 0.1800 0.1858 631,609 -0.00(-2.21%)
Oct 27, 2021 0.2086 0.2112 0.1900 0.1900 141,597 -0.02(-10.12%)
Oct 26, 2021 0.2221 0.2114 568,490 -0.02(-8.88%)
Oct 25, 2021 0.2485 0.2499 0.2223 0.2320 174,260 -0.01(-6.07%)
Oct 22, 2021 0.2400 0.2570 0.2260 0.2470 292,744 -0.01(-3.29%)
Oct 21, 2021 0.2435 0.2570 0.2348 0.2554 240,068 +0.01(+2.16%)
Oct 20, 2021 0.2500 0.2500 0.2140 0.2500 334,699 +0.00(+0.00%)
Oct 19, 2021 0.2350 0.2530 0.2300 0.2500 547,479 +0.02(+6.38%)
Oct 18, 2021 0.2247 0.2350 0.2100 0.2350 507,250 +0.01(+6.00%)
Oct 15, 2021 0.2195 0.2290 0.1960 0.2217 347,702 +0.01(+5.57%)
Oct 14, 2021 0.1776 0.2325 0.1745 0.2100 1,189,079 +0.04(+21.25%)
Oct 13, 2021 0.1676 0.1746 0.1675 0.1732 155,576 +0.00(+1.94%)
Oct 12, 2021 0.1620 0.1699 0.1620 0.1699 110,329 +0.01(+3.91%)
Oct 11, 2021 0.1720 0.1748 0.1603 0.1635 190,977 -0.01(-7.57%)
Oct 08, 2021 0.1690 0.1770 0.1621 0.1769 83,383 +0.01(+5.80%)
Oct 07, 2021 0.1755 0.1776 0.1592 0.1672 162,316 -0.01(-3.91%)
Oct 06, 2021 0.1668 0.1776 0.1600 0.1740 164,019 +0.00(+0.58%)
Oct 05, 2021 0.1746 0.1850 0.1583 0.1730 526,932 -0.00(-2.54%)
Oct 04, 2021 0.1801 0.1969 0.1651 0.1775 562,209 -0.00(-1.39%)
Oct 01, 2021 0.1719 0.1800 0.1718 0.1800 409,945 +0.01(+4.71%)
Sep 30, 2021 0.1780 0.1780 0.1620 0.1719 203,782 +0.01(+5.14%)
Sep 29, 2021 0.1712 0.1712 0.1600 0.1635 233,200 -0.00(-2.56%)
Sep 28, 2021 0.1699 0.1700 0.1560 0.1678 154,019 +0.00(+3.01%)
Sep 27, 2021 0.1500 0.1755 0.1400 0.1629 302,250 +0.01(+10.07%)
Sep 24, 2021 0.1470 0.1480 0.1400 0.1480 105,208 -0.00(-0.13%)
Sep 23, 2021 0.1366 0.1491 0.1300 0.1482 177,920 +0.00(+2.99%)
Sep 22, 2021 0.1324 0.1439 0.1324 0.1439 191,358 +0.01(+8.69%)
Sep 21, 2021 0.1349 0.1379 0.1200 0.1324 201,151 -0.01(-3.85%)
Sep 20, 2021 0.1210 0.1399 0.1210 0.1377 345,921 -0.01(-4.38%)
Sep 17, 2021 0.1450 0.1578 0.1350 0.1440 201,506 +0.00(+0.00%)
Sep 16, 2021 0.1433 0.1616 0.1427 0.1440 102,785 -0.01(-7.10%)
Sep 15, 2021 0.1500 0.1596 0.1400 0.1550 44,948 -0.00(-1.65%)
Sep 14, 2021 0.1687 0.1687 0.1400 0.1576 123,135 -0.01(-5.97%)
Sep 13, 2021 0.1684 0.1777 0.1590 0.1676 81,830 +0.01(+3.78%)
Sep 10, 2021 0.1819 0.1835 0.1583 0.1615 197,909 -0.02(-10.28%)
Sep 09, 2021 0.1628 0.1818 0.1623 0.1800 127,319 +0.02(+10.02%)
Sep 08, 2021 0.1565 0.1670 0.1478 0.1636 30,016 -0.00(-1.51%)
Sep 07, 2021 0.1531 0.1668 0.1531 0.1661 36,500 +0.00(+0.06%)
Sep 03, 2021 0.1669 0.1669 0.1577 0.1660 20,420 -0.00(-0.84%)
Sep 02, 2021 0.1584 0.1700 0.1578 0.1674 43,829 +0.00(+1.09%)
Sep 01, 2021 0.1606 0.1723 0.1600 0.1656 103,410 +0.00(+0.36%)
Aug 31, 2021 0.1700 0.1700 0.1585 0.1650 135,824 -0.01(-2.94%)
Aug 30, 2021 0.1600 0.1710 0.1550 0.1700 82,990 +0.00(+0.53%)
Aug 27, 2021 0.1610 0.1700 0.1610 0.1691 18,067 -0.00(-0.53%)
Aug 26, 2021 0.1680 0.1750 0.1611 0.1700 120,355 -0.00(-0.29%)
Aug 25, 2021 0.1655 0.1710 0.1601 0.1705 43,998 -0.00(-0.23%)
Aug 24, 2021 0.1649 0.1730 0.1649 0.1709 30,714 -0.00(-1.21%)
Aug 23, 2021 0.1735 0.1770 0.1655 0.1730 94,709 -0.00(-2.64%)
Aug 20, 2021 0.1502 0.1795 0.1502 0.1777 481,770 +0.02(+11.06%)
Aug 19, 2021 0.1550 0.1600 0.1500 0.1600 80,795 +0.01(+3.49%)
Aug 18, 2021 0.1550 0.1550 0.1407 0.1546 111,539 -0.01(-3.31%)
Aug 17, 2021 0.1699 0.1699 0.1500 0.1599 169,691 -0.01(-4.25%)
Aug 16, 2021 0.1621 0.1699 0.1525 0.1670 235,884 +0.01(+7.95%)
Aug 13, 2021 0.1495 0.1599 0.1484 0.1547 101,792 +0.01(+4.25%)
Aug 12, 2021 0.1616 0.1616 0.1410 0.1484 253,069 -0.00(-1.07%)
Aug 11, 2021 0.1539 0.1640 0.1489 0.1500 89,868 -0.01(-3.23%)
Aug 10, 2021 0.1491 0.1660 0.1420 0.1550 267,675 +0.01(+4.66%)
Aug 09, 2021 0.1506 0.1506 0.1240 0.1481 189,613 -0.00(-2.12%)
Aug 06, 2021 0.1654 0.1654 0.1401 0.1513 173,520 -0.01(-5.44%)
Aug 05, 2021 0.1650 0.1660 0.1545 0.1600 88,575 -0.01(-3.61%)
Aug 04, 2021 0.1600 0.1660 0.1550 0.1660 239,722 +0.00(+2.47%)
Aug 03, 2021 0.1582 0.1620 0.1520 0.1620 82,945 +0.00(+0.00%)
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.