Canada Markets closed

Schroders plc (SHNWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
53.050.00 (0.00%)
At close: 2:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202152.3652.3652.3652.3652.3620,000
Sep. 02, 202152.4652.4652.4652.4652.4610,000
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, 20210.37 Dividend
Aug. 18, 202150.8550.8550.8550.8550.48-
Aug. 17, 202150.8550.8550.8550.8550.48-
Aug. 16, 202150.8550.8550.8550.8550.48-
Aug. 13, 202150.8550.8550.8550.8550.48-
Aug. 12, 202150.8550.8550.8550.8550.48-
Aug. 11, 202150.8550.8550.8550.8550.48-
Aug. 10, 202150.8550.8550.8550.8550.48-
Aug. 09, 202150.8550.8550.8550.8550.4840,000
Aug. 06, 202151.6351.6351.6351.6351.25-
Aug. 05, 202151.6351.6351.6351.6351.25-
Aug. 04, 202151.6351.6351.6351.6351.25-
Aug. 03, 202151.6351.6351.6351.6351.25-
Aug. 02, 2021------
Jul. 30, 202152.4052.4048.5348.5348.181,700
Jul. 29, 202151.9251.9251.9251.9251.54-
Jul. 28, 202151.9251.9251.9251.9251.54-
Jul. 27, 202151.9251.9251.9251.9251.54-
Jul. 26, 202151.9251.9251.9251.9251.54200
Jul. 23, 202150.9050.9050.9050.9050.53200
Jul. 22, 202149.8749.8749.8749.8749.511,300
Jul. 21, 202148.6548.6548.6548.6548.30100
Jul. 20, 202148.6548.6548.6548.6548.30300
Jul. 19, 202148.0048.0048.0048.0047.651,100
Jul. 16, 202149.6049.6049.6049.6049.24100
Jul. 15, 202149.6049.6049.6049.6049.24-
Jul. 14, 202149.6049.6049.6049.6049.24100
Jul. 13, 202149.6049.6049.6049.6049.24-
Jul. 12, 202149.6049.6049.6049.6049.24-
Jul. 09, 202149.6049.6049.6049.6049.24-
Jul. 08, 202146.9049.6046.9049.6049.24400
Jul. 07, 202149.7849.7849.7849.7849.42-
Jul. 06, 202149.7849.7849.7849.7849.42300
Jul. 02, 202148.3348.6548.3348.6548.30400
Jul. 01, 202148.5348.5348.5348.5348.18-
Jun. 30, 202148.5348.5348.5348.5348.18-
Jun. 29, 202148.5348.5348.5348.5348.18-
Jun. 28, 202148.5348.5348.5348.5348.18-
Jun. 25, 202148.5348.5348.5348.5348.18400
Jun. 24, 202151.3751.3751.3751.3751.00-
Jun. 23, 202151.3751.3751.3751.3751.00-
Jun. 22, 202151.3751.3751.3751.3751.00-
Jun. 21, 202151.3751.3751.3751.3751.00-
Jun. 18, 202151.3751.3751.3751.3751.00-
Jun. 17, 202151.3751.3751.3751.3751.00-
Jun. 16, 202151.3751.3751.3751.3751.00-
Jun. 15, 202151.3751.3751.3751.3751.00-
Jun. 14, 202151.3751.3751.3751.3751.00100
Jun. 11, 202151.0851.0851.0851.0850.71200
Jun. 10, 202152.1552.1552.1552.1551.77-
Jun. 09, 202152.1552.1552.1552.1551.77-
Jun. 08, 202152.1552.1552.1552.1551.77-
Jun. 07, 202152.1552.1552.1552.1551.77-
Jun. 04, 202149.3552.1549.3552.1551.77300
Jun. 03, 202151.7251.7251.7251.7251.34100
Jun. 02, 202150.6350.6350.6350.6350.26-
Jun. 01, 202150.6350.6350.6350.6350.26200
May 28, 202149.7649.7649.7649.7649.40700
May 27, 202151.2051.2051.2051.2050.83-
May 26, 202151.2051.2051.2051.2050.83200
May 25, 202151.0051.0051.0051.0050.63100
May 24, 202151.0051.0051.0051.0050.63-
May 21, 202151.0051.0051.0051.0050.63300
May 20, 202150.6350.6350.6350.6350.26100
May 19, 202150.6350.6350.6350.6350.26-
May 18, 202150.6350.6350.6350.6350.26-
May 17, 202150.6350.6350.6350.6350.26-
May 14, 202150.6350.6350.6350.6350.26-
May 13, 202150.6350.6350.6350.6350.26-
May 12, 202150.6350.6350.6350.6350.26-
May 11, 202150.6350.6350.6350.6350.26-
May 10, 202150.6350.6350.6350.6350.26-
May 07, 202150.6350.6350.6350.6350.26-
May 06, 202150.6350.6350.6350.6350.26-
May 05, 202150.6350.6350.6350.6350.26600
May 04, 202148.9048.9048.9048.9048.54-
May 03, 202151.6951.7048.9048.9048.54500
Apr. 30, 202151.8051.8051.3151.8051.42700
Apr. 29, 202149.0049.0049.0049.0048.64-
Apr. 28, 202149.0049.0049.0049.0048.64-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...