Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schroders Plc (OP: SHNWF )

4.947 UNCHANGED
Last Price Updated: 1:53 PM EDT, May 24, 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 (%)
May 24, 2024 4.947 55 +0.14(+2.86%)
May 23, 2024 4.810 4.810 4.810 4.810 175 +0.05(+1.09%)
May 15, 2024 4.758 2,128 +0.21(+4.57%)
May 10, 2024 4.550 0 +0.27(+6.43%)
May 08, 2024 4.275 0 -0.84(-16.50%)
Apr 17, 2024 5.120 1 +0.41(+8.59%)
Apr 05, 2024 4.715 0 +0.07(+1.49%)
Mar 20, 2024 4.646 0 +0.02(+0.38%)
Mar 19, 2024 4.628 4.628 4.628 4.628 220 -0.36(-7.24%)
Mar 11, 2024 4.990 0 +0.03(+0.60%)
Mar 07, 2024 4.960 0 -0.04(-0.80%)
Mar 06, 2024 5.000 5.000 5.000 5.000 170 +0.15(+3.09%)
Mar 05, 2024 4.850 4.850 4.850 4.850 735 -0.02(-0.41%)
Feb 14, 2024 4.870 0 -0.17(-3.28%)
Feb 02, 2024 5.035 0 -0.04(-0.69%)
Jan 29, 2024 5.070 0 -0.11(-2.12%)
Jan 25, 2024 5.180 0 -0.32(-5.82%)
Dec 14, 2023 5.500 0 +0.28(+5.36%)
Dec 07, 2023 5.220 0 +0.37(+7.63%)
Nov 30, 2023 4.850 0 -0.22(-4.30%)
Nov 29, 2023 5.066 5.068 5.066 5.068 3,929 +0.06(+1.26%)
Nov 27, 2023 5.005 0 +0.01(+0.22%)
Nov 24, 2023 4.994 4.994 4.994 4.994 155 -0.11(-2.08%)
Nov 15, 2023 5.100 0 +0.13(+2.72%)
Nov 14, 2023 4.965 4.965 4.850 4.965 2,100 +0.12(+2.37%)
Nov 03, 2023 4.850 0 +0.27(+5.95%)
Nov 02, 2023 4.600 4.600 4.577 4.577 1,437 +0.16(+3.68%)
Nov 01, 2023 4.500 4.500 4.415 4.415 2,139 -0.04(-0.79%)
Oct 31, 2023 4.450 4.450 4.450 4.450 2,271 +0.10(+2.30%)
Oct 26, 2023 4.350 0 +0.13(+3.08%)
Oct 25, 2023 4.529 4.529 4.200 4.220 6,743 -0.08(-1.86%)
Oct 24, 2023 4.290 4.300 4.270 4.300 286,839 -0.13(-2.93%)
Oct 23, 2023 4.550 4.550 4.430 4.430 682 -0.13(-2.85%)
Oct 19, 2023 4.560 79 -0.24(-5.00%)
Oct 18, 2023 4.646 4.800 4.646 4.800 515 -0.11(-2.20%)
Oct 17, 2023 4.670 4.908 4.670 4.908 2,590 +0.19(+3.98%)
Oct 16, 2023 4.785 4.832 4.720 4.720 6,008 -0.15(-3.08%)
Oct 13, 2023 4.870 4.870 4.870 4.870 473 -0.02(-0.45%)
Oct 12, 2023 4.760 4.892 4.760 4.892 257 -0.08(-1.68%)
Oct 10, 2023 4.976 91 +0.07(+1.34%)
Oct 06, 2023 4.910 85 +0.23(+4.91%)
Oct 05, 2023 4.680 4.680 4.680 4.680 1,338 -0.05(-1.06%)
Oct 04, 2023 4.755 4.795 4.730 4.730 1,293 -0.04(-0.84%)
Oct 03, 2023 4.780 4.780 4.770 4.770 662 -0.10(-2.05%)
Oct 02, 2023 4.870 4.870 4.870 4.870 170 -0.20(-3.85%)
Sep 29, 2023 5.065 5.065 5.065 5.065 554 +0.16(+3.28%)
Sep 28, 2023 4.904 4.904 4.904 4.904 210 +0.14(+3.03%)
Sep 27, 2023 4.760 4.760 4.760 4.760 2,793 -0.19(-3.84%)
Sep 26, 2023 4.810 4.950 4.810 4.950 1,757 -0.01(-0.20%)
Sep 25, 2023 4.960 4.960 4.960 4.960 1,323 -0.19(-3.69%)
Sep 22, 2023 5.150 5.150 5.150 5.150 261 -0.15(-2.88%)
Sep 20, 2023 5.303 0 +0.33(+6.74%)
Sep 19, 2023 4.968 4.968 4.968 4.968 164 -0.22(-4.32%)
Sep 15, 2023 5.192 29 -0.13(-2.46%)
Sep 14, 2023 5.018 5.323 5.018 5.323 1,772 +0.36(+7.16%)
Sep 13, 2023 5.205 5.205 4.968 4.968 510 -0.13(-2.64%)
Sep 12, 2023 5.102 5.102 5.102 5.102 250 -0.11(-2.15%)
Sep 08, 2023 5.214 80 +0.36(+7.51%)
Sep 07, 2023 4.850 4.850 4.850 4.850 534 -0.14(-2.71%)
Sep 06, 2023 4.985 4.985 4.985 4.985 380 +0.18(+3.85%)
Sep 05, 2023 4.800 4.800 4.800 4.800 6,615 -0.63(-11.60%)
Sep 01, 2023 5.430 5.430 5.430 5.430 125 +0.15(+2.84%)
Aug 30, 2023 5.280 183 -0.04(-0.71%)
Aug 29, 2023 5.318 5.318 5.318 5.318 181 +0.25(+5.00%)
Aug 28, 2023 5.192 5.192 5.065 5.065 487 -0.18(-3.39%)
Aug 24, 2023 5.242 89 +0.02(+0.47%)
Aug 23, 2023 5.218 5.218 5.218 5.218 257 +0.32(+6.49%)
Aug 22, 2023 5.242 5.242 4.900 4.900 331 -0.47(-8.75%)
Aug 21, 2023 5.135 5.370 4.900 5.370 1,439 +0.02(+0.32%)
Aug 18, 2023 5.095 5.353 5.095 5.353 1,359 -0.04(-0.72%)
Aug 17, 2023 5.392 5.392 5.392 5.392 1,033 -0.20(-3.54%)
Aug 16, 2023 5.580 5.590 5.150 5.590 118,811 -0.03(-0.45%)
Aug 15, 2023 5.615 5.615 5.615 5.615 329 +0.35(+6.56%)
Aug 14, 2023 5.576 5.576 5.270 5.270 359 -0.50(-8.67%)
Aug 11, 2023 5.770 5.770 5.770 5.770 504 -0.11(-1.87%)
Aug 10, 2023 5.880 5.880 5.880 5.880 250 +0.21(+3.75%)
Aug 08, 2023 5.668 39 -0.11(-1.99%)
Aug 04, 2023 5.782 0 -0.07(-1.15%)
Aug 02, 2023 5.850 3 -0.18(-2.99%)
Aug 01, 2023 6.030 6.030 6.030 6.030 297 -0.14(-2.27%)
Jul 31, 2023 6.170 6.170 6.170 6.170 511 -0.12(-1.91%)
Jul 27, 2023 6.290 0 -0.05(-0.79%)
Jul 26, 2023 6.340 6.340 6.340 6.340 156 +0.22(+3.66%)
Jul 25, 2023 6.116 6.116 6.116 6.116 103 -0.03(-0.55%)
Jul 24, 2023 6.150 6.150 6.150 6.150 201 -0.01(-0.10%)
Jul 21, 2023 5.930 6.156 5.930 6.156 754 -0.04(-0.65%)
Jul 20, 2023 6.196 6.196 6.196 6.196 1,060 -0.04(-0.71%)
Jul 19, 2023 6.240 6.240 6.240 6.240 309 +0.20(+3.31%)
Jul 18, 2023 6.040 6.040 6.040 6.040 626 +0.07(+1.17%)
Jul 17, 2023 5.668 5.970 5.668 5.970 974 +0.05(+0.84%)
Jul 12, 2023 5.920 73 +0.30(+5.34%)
Jul 11, 2023 5.620 5.620 5.620 5.620 136 +0.14(+2.59%)
Jul 07, 2023 5.478 10 +0.27(+5.14%)
Jul 06, 2023 5.210 5.210 5.210 5.210 845 -0.36(-6.50%)
Jul 05, 2023 5.572 5.572 5.572 5.572 215 +0.22(+4.11%)
Jun 29, 2023 5.352 0 +0.08(+1.48%)
Jun 27, 2023 5.274 88 -0.19(-3.49%)
Jun 26, 2023 5.465 5.465 5.465 5.465 2,491 -0.37(-6.26%)
Jun 23, 2023 5.830 5.830 5.830 5.830 561 +0.44(+8.16%)
Jun 22, 2023 5.520 5.520 5.390 5.390 2,651 -0.33(-5.77%)
Jun 21, 2023 5.720 5.720 5.720 5.720 347 -0.03(-0.54%)
Jun 20, 2023 5.600 5.751 5.600 5.751 756 -0.25(-4.15%)
Jun 16, 2023 6.000 6.000 6.000 6.000 200 -0.26(-4.19%)
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.