Canada markets open in 20 minutes

Schroders plc (SHNWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
48.830.00 (0.00%)
At close: 2:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202148.8348.8348.8348.8348.83-
Oct. 14, 202148.8348.8348.8348.8348.83-
Oct. 13, 202148.8348.8348.8348.8348.83-
Oct. 12, 202148.8348.8348.8348.8348.83-
Oct. 11, 202148.8348.8348.8348.8348.83-
Oct. 08, 202148.8348.8348.8348.8348.83400
Oct. 07, 202148.1048.1048.1048.1048.10-
Oct. 06, 202148.1048.1048.1048.1048.10-
Oct. 05, 202148.1048.1048.1048.1048.10-
Oct. 04, 202148.1048.1048.1048.1048.10-
Oct. 01, 202148.1048.1048.1048.1048.104,500
Sep. 30, 202147.2547.2547.2547.2547.25800
Sep. 29, 202152.4552.4552.4552.4552.45-
Sep. 28, 202152.4552.4552.4552.4552.45-
Sep. 27, 202152.4552.4552.4552.4552.45-
Sep. 24, 202152.4552.4552.4552.4552.45-
Sep. 23, 202152.4552.4552.4552.4552.45200
Sep. 22, 202148.7651.4948.7548.7548.75700
Sep. 21, 202153.0553.0553.0553.0553.05-
Sep. 20, 202153.0553.0553.0553.0553.05-
Sep. 17, 202153.0553.0553.0553.0553.05-
Sep. 16, 202153.0553.0553.0553.0553.05-
Sep. 15, 202153.0553.0553.0553.0553.05-
Sep. 14, 202153.0553.0553.0553.0553.05-
Sep. 13, 202153.0553.0553.0553.0553.05-
Sep. 10, 202153.0553.0553.0553.0553.05-
Sep. 09, 202153.0553.0553.0553.0553.05-
Sep. 08, 202153.0553.0553.0553.0553.05200
Sep. 07, 202152.4752.4752.4752.4752.47100
Sep. 03, 202152.3652.3652.3652.3652.36200
Sep. 02, 202152.4652.4652.4652.4652.46100
Sep. 01, 202150.8550.8550.8550.8550.85-
Aug. 31, 202150.8550.8550.8550.8550.85-
Aug. 30, 202150.8550.8550.8550.8550.85-
Aug. 27, 202150.8550.8550.8550.8550.85-
Aug. 26, 202150.8550.8550.8550.8550.85-
Aug. 25, 202150.8550.8550.8550.8550.85-
Aug. 24, 202150.8550.8550.8550.8550.85-
Aug. 23, 202150.8550.8550.8550.8550.85-
Aug. 20, 202150.8550.8550.8550.8550.85-
Aug. 19, 202150.8550.8550.8550.8550.85-
Aug. 19, 20210.509 Dividend
Aug. 18, 202150.8550.8550.8550.8550.34-
Aug. 17, 202150.8550.8550.8550.8550.34-
Aug. 16, 202150.8550.8550.8550.8550.34-
Aug. 13, 202150.8550.8550.8550.8550.34-
Aug. 12, 202150.8550.8550.8550.8550.34-
Aug. 11, 202150.8550.8550.8550.8550.34-
Aug. 10, 202150.8550.8550.8550.8550.34-
Aug. 09, 202150.8550.8550.8550.8550.34400
Aug. 06, 202151.6351.6351.6351.6351.11-
Aug. 05, 202151.6351.6351.6351.6351.11-
Aug. 04, 202151.6351.6351.6351.6351.11-
Aug. 03, 202151.6351.6351.6351.6351.11-
Aug. 02, 202151.6351.6351.6351.6351.114,500
Jul. 30, 202152.4052.4048.5348.5348.041,700
Jul. 29, 202151.9251.9251.9251.9251.40-
Jul. 28, 202151.9251.9251.9251.9251.40-
Jul. 27, 202151.9251.9251.9251.9251.40-
Jul. 26, 202151.9251.9251.9251.9251.40200
Jul. 23, 202150.9050.9050.9050.9050.39200
Jul. 22, 202149.8749.8749.8749.8749.371,300
Jul. 21, 202148.6548.6548.6548.6548.16100
Jul. 20, 202148.6548.6548.6548.6548.16300
Jul. 19, 202148.0048.0048.0048.0047.521,100
Jul. 16, 202149.6049.6049.6049.6049.10100
Jul. 15, 202149.6049.6049.6049.6049.10-
Jul. 14, 202149.6049.6049.6049.6049.10100
Jul. 13, 202149.6049.6049.6049.6049.10-
Jul. 12, 202149.6049.6049.6049.6049.10-
Jul. 09, 202149.6049.6049.6049.6049.10-
Jul. 08, 202146.9049.6046.9049.6049.10400
Jul. 07, 202149.7849.7849.7849.7849.28-
Jul. 06, 202149.7849.7849.7849.7849.28300
Jul. 02, 202148.3348.6548.3348.6548.16400
Jul. 01, 202148.5348.5348.5348.5348.04-
Jun. 30, 202148.5348.5348.5348.5348.04-
Jun. 29, 202148.5348.5348.5348.5348.04-
Jun. 28, 202148.5348.5348.5348.5348.04-
Jun. 25, 202148.5348.5348.5348.5348.04400
Jun. 24, 202151.3751.3751.3751.3750.86-
Jun. 23, 202151.3751.3751.3751.3750.86-
Jun. 22, 202151.3751.3751.3751.3750.86-
Jun. 21, 202151.3751.3751.3751.3750.86-
Jun. 18, 202151.3751.3751.3751.3750.86-
Jun. 17, 202151.3751.3751.3751.3750.86-
Jun. 16, 202151.3751.3751.3751.3750.86-
Jun. 15, 202151.3751.3751.3751.3750.86-
Jun. 14, 202151.3751.3751.3751.3750.86100
Jun. 11, 202151.0851.0851.0851.0850.57200
Jun. 10, 202152.1552.1552.1552.1551.63-
Jun. 09, 202152.1552.1552.1552.1551.63-
Jun. 08, 202152.1552.1552.1552.1551.63-
Jun. 07, 202152.1552.1552.1552.1551.63-
Jun. 04, 202149.3552.1549.3552.1551.63300
Jun. 03, 202151.7251.7251.7251.7251.20100
Jun. 02, 202150.6350.6350.6350.6350.12-
Jun. 01, 202150.6350.6350.6350.6350.12200
May 28, 202149.7649.7649.7649.7649.26700
May 27, 202151.2051.2051.2051.2050.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...