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 31, 2023 5.810 5.810 5.810 5.810 300 -0.04(-0.68%)
May 30, 2023 5.850 5.850 5.850 5.850 157 +0.06(+1.04%)
May 26, 2023 5.790 5.790 5.790 5.790 278 +0.37(+6.83%)
May 25, 2023 5.580 5.580 5.420 5.420 640 -0.15(-2.62%)
May 24, 2023 5.566 5.566 5.566 5.566 105 -0.39(-6.58%)
May 18, 2023 5.958 160 +0.17(+3.01%)
May 17, 2023 5.784 5.784 5.784 5.784 114 -0.06(-1.03%)
May 16, 2023 5.825 5.844 5.710 5.844 8,605 -0.18(-2.92%)
May 15, 2023 6.020 6.020 6.020 6.020 217 +0.15(+2.56%)
May 12, 2023 5.890 5.890 5.810 5.870 11,953 -0.07(-1.19%)
May 09, 2023 5.941 0 +0.31(+5.57%)
May 08, 2023 6.320 6.320 5.627 5.627 296 -0.16(-2.82%)
May 05, 2023 5.790 5.790 5.790 5.790 185 -0.15(-2.53%)
May 04, 2023 5.940 5.940 5.940 5.940 212 -0.30(-4.85%)
May 03, 2023 5.628 6.243 5.628 6.243 480 +0.29(+4.92%)
May 02, 2023 6.260 6.260 5.950 5.950 1,552 -0.40(-6.30%)
May 01, 2023 5.850 6.350 5.850 6.350 757 +0.26(+4.27%)
Apr 27, 2023 6.090 53 -0.03(-0.49%)
Apr 26, 2023 6.096 6.120 6.096 6.120 629 +0.15(+2.44%)
Apr 24, 2023 5.974 0 +0.15(+2.65%)
Apr 21, 2023 5.820 5.820 5.820 5.820 34,793 +0.05(+0.87%)
Apr 20, 2023 5.770 5.770 5.770 5.770 230 +0.03(+0.52%)
Apr 19, 2023 6.150 6.150 5.740 5.740 767 -0.50(-8.01%)
Apr 18, 2023 6.240 6.240 6.240 6.240 268 +0.07(+1.13%)
Apr 17, 2023 5.630 6.170 5.630 6.170 709 +0.14(+2.25%)
Apr 14, 2023 5.710 6.034 5.710 6.034 572 +0.00(+0.07%)
Apr 13, 2023 6.030 6.030 6.030 6.030 152 +0.06(+0.94%)
Apr 12, 2023 5.810 5.974 5.810 5.974 3,567 +0.06(+1.07%)
Apr 11, 2023 5.911 5.911 5.911 5.911 6,073 +0.45(+8.26%)
Apr 05, 2023 5.460 89 -0.35(-6.02%)
Mar 30, 2023 5.810 53 +0.14(+2.47%)
Mar 29, 2023 5.670 5.670 5.670 5.670 381 +0.20(+3.58%)
Mar 28, 2023 5.240 5.474 5.240 5.474 546 +0.05(+1.00%)
Mar 27, 2023 5.420 5.420 5.420 5.420 365 +0.28(+5.45%)
Mar 24, 2023 5.160 5.160 5.140 5.140 948 -0.21(-3.93%)
Mar 23, 2023 5.350 5.350 5.350 5.350 644 -0.43(-7.44%)
Mar 21, 2023 5.780 111 +0.31(+5.67%)
Mar 17, 2023 5.470 39 -0.15(-2.67%)
Mar 16, 2023 5.620 5.620 5.620 5.620 151 +0.23(+4.27%)
Mar 15, 2023 5.390 5.390 5.390 5.390 3,070 -0.12(-2.11%)
Mar 14, 2023 5.506 5.506 5.506 5.506 184 +0.21(+3.89%)
Mar 13, 2023 5.270 5.570 5.270 5.300 3,220 -0.10(-1.85%)
Mar 10, 2023 5.540 5.568 5.400 5.400 35,525 -0.13(-2.35%)
Mar 09, 2023 5.675 5.675 5.530 5.530 162,942 -0.21(-3.57%)
Mar 08, 2023 5.710 5.820 5.710 5.735 4,841 +0.17(+2.96%)
Mar 07, 2023 5.626 5.960 5.570 5.570 2,376 -0.20(-3.50%)
Mar 06, 2023 5.772 5.772 5.772 5.772 341 +0.02(+0.38%)
Mar 03, 2023 5.750 5.750 5.750 5.750 231 -0.11(-1.88%)
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.