Canada markets closed

abrdn plc (SLFPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.34+0.44 (+6.33%)
At close: 03:47PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20247.347.347.347.347.34419
May 01, 20246.906.906.906.906.90-
Apr 30, 20246.906.906.906.906.90-
Apr 29, 20246.906.906.906.906.90-
Apr 26, 20246.906.906.906.906.90200
Apr 25, 20247.037.037.037.037.03-
Apr 24, 20247.037.037.037.037.03200
Apr 23, 20246.816.816.816.816.812,000
Apr 22, 20246.716.716.716.716.71800
Apr 19, 20246.826.826.826.826.82-
Apr 18, 20246.826.826.826.826.82300
Apr 17, 20246.766.766.766.766.76200
Apr 16, 20246.896.896.776.776.77600
Apr 15, 20246.856.856.856.856.85700
Apr 12, 20246.986.986.986.986.98700
Apr 11, 20247.257.257.257.257.25-
Apr 10, 20247.257.257.257.257.25-
Apr 09, 20247.257.257.257.257.25100
Apr 08, 20247.147.147.147.147.14-
Apr 05, 20247.147.147.147.147.14300
Apr 04, 20247.147.147.147.147.14-
Apr 03, 20247.147.147.147.147.14200
Apr 02, 20247.007.007.007.007.00300
Apr 01, 20247.007.007.007.007.00300
Mar 28, 20247.357.357.357.357.35-
Mar 27, 20247.357.357.357.357.351,600
Mar 26, 20247.307.307.297.297.291,100
Mar 25, 20247.367.367.367.367.36200
Mar 22, 20247.277.277.277.277.27-
Mar 21, 20247.417.417.277.277.271,400
Mar 20, 20247.227.227.197.197.191,100
Mar 19, 20247.047.047.047.047.041,600
Mar 18, 20247.257.257.007.007.00900
Mar 15, 20247.067.067.067.067.06200
Mar 14, 20247.677.677.677.677.67-
Mar 14, 20240.37 Dividend
Mar 13, 20247.677.677.677.677.30700
Mar 12, 20247.727.727.727.727.35400
Mar 11, 20247.677.677.667.667.29500
Mar 08, 20247.907.907.907.907.52-
Mar 07, 20247.907.907.907.907.52-
Mar 06, 20247.907.907.907.907.52-
Mar 05, 20247.907.907.907.907.52-
Mar 04, 20247.907.907.907.907.52100
Mar 01, 20247.907.907.907.907.52-
Feb 29, 20247.907.907.907.907.52-
Feb 28, 20247.907.907.907.907.52-
Feb 27, 20247.747.907.747.907.52200
Feb 26, 20248.098.098.098.097.70-
Feb 23, 20248.098.098.098.097.70-
Feb 22, 20248.098.098.098.097.70-
Feb 21, 20248.098.098.098.097.70500
Feb 20, 20248.058.058.058.057.66-
Feb 16, 20248.058.058.058.057.66200
Feb 15, 20248.208.208.188.187.79700
Feb 14, 20248.168.168.168.167.77-
Feb 13, 20248.168.168.168.167.77-
Feb 12, 20248.168.168.168.167.77-
Feb 09, 20248.168.168.168.167.77-
Feb 08, 20248.168.168.168.167.77-
Feb 07, 20248.168.168.168.167.77-
Feb 06, 20248.168.168.168.167.77-
Feb 05, 20248.268.508.168.167.772,800
Feb 02, 20248.458.458.458.458.04-
Feb 01, 20248.458.458.458.458.04-
Jan 31, 20248.458.458.458.458.04100
Jan 30, 20248.638.638.638.638.21-
Jan 29, 20248.638.638.638.638.21300
Jan 26, 20248.878.878.878.878.44400
Jan 25, 20248.998.998.998.998.56-
Jan 24, 20248.998.998.998.998.56300
Jan 23, 20248.868.868.868.868.43-
Jan 22, 20248.868.868.868.868.43200
Jan 19, 20249.289.289.289.288.83200
Jan 18, 20248.798.798.798.798.37-
Jan 17, 20248.718.798.718.798.37700
Jan 16, 20248.798.798.798.798.37-
Jan 12, 20248.798.798.798.798.37-
Jan 11, 20248.798.798.798.798.37-
Jan 10, 20248.798.798.798.798.37-
Jan 09, 20248.798.798.798.798.37-
Jan 08, 20248.798.798.798.798.37500
Jan 05, 20248.768.768.578.578.162,700
Jan 04, 20248.559.078.559.078.63500
Jan 03, 20249.039.039.039.038.59-
Jan 02, 20249.039.039.039.038.59-
Dec 29, 20239.039.039.039.038.59-
Dec 28, 20239.039.039.039.038.59-
Dec 27, 20239.039.039.039.038.59100
Dec 26, 20239.179.179.179.178.73-
Dec 22, 20238.959.178.859.178.73600
Dec 21, 20239.429.429.429.428.97-
Dec 20, 20239.429.429.429.428.97-
Dec 19, 20239.429.429.429.428.97-
Dec 18, 20239.429.429.429.428.97-
Dec 15, 20239.429.429.429.428.97-
Dec 14, 20239.429.429.429.428.97100
Dec 13, 20238.488.488.488.488.07200
Dec 12, 20238.688.688.688.688.26-
Dec 11, 20238.688.688.688.688.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...