Canada markets closed

abrdn plc (SLFPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.70-0.20 (-1.40%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202113.7013.7013.7013.7013.70105
Sep. 27, 202113.9013.9013.9013.9013.90-
Sep. 24, 202113.9013.9013.9013.9013.90100
Sep. 23, 202113.8513.8513.8513.8513.85-
Sep. 22, 202113.8513.8513.8513.8513.85300
Sep. 21, 202114.1414.1414.1414.1414.14-
Sep. 20, 202114.1414.1414.1414.1414.14-
Sep. 17, 202114.1414.1414.1414.1414.14-
Sep. 16, 202114.1414.1414.1414.1414.14-
Sep. 15, 202114.1414.1414.1414.1414.14-
Sep. 14, 202114.1414.1414.1414.1414.14-
Sep. 13, 202114.3914.3914.1414.1414.14500
Sep. 10, 202114.4614.4614.4614.4614.46200
Sep. 09, 202114.4014.4014.1414.1414.14800
Sep. 08, 202114.4314.4314.4314.4314.43-
Sep. 07, 202114.4314.4314.4314.4314.43-
Sep. 03, 202114.4314.4314.4314.4314.43-
Sep. 02, 202114.2915.1914.1914.4314.431,600
Sep. 01, 202114.2914.2914.2914.2914.29200
Aug. 31, 202115.0315.0315.0315.0315.03-
Aug. 30, 202115.0515.0515.0315.0315.03300
Aug. 27, 202115.2515.2515.0415.0415.041,400
Aug. 26, 202115.0015.0015.0015.0015.00-
Aug. 25, 202115.0015.0015.0015.0015.00-
Aug. 24, 202115.0015.0015.0015.0015.00-
Aug. 23, 202115.0015.0015.0015.0015.00-
Aug. 20, 202115.0015.0015.0015.0015.00100
Aug. 19, 202115.0015.0015.0015.0015.001,000
Aug. 19, 20210.405 Dividend
Aug. 18, 202116.5216.5216.5216.5216.11-
Aug. 17, 202116.5216.5216.5216.5216.11-
Aug. 16, 202116.5216.5216.5216.5216.11100
Aug. 13, 202116.9616.9616.9616.9616.54-
Aug. 12, 202116.9616.9616.9616.9616.54-
Aug. 11, 202116.9616.9616.9616.9616.54-
Aug. 10, 202116.9616.9616.9616.9616.54200
Aug. 09, 202116.9016.9016.9016.9016.49-
Aug. 06, 202116.9616.9616.9016.9016.491,700
Aug. 05, 202116.9616.9616.9616.9616.54100
Aug. 04, 202115.8716.9215.8716.9216.511,900
Aug. 03, 202115.8715.8715.8715.8715.48300
Aug. 02, 202115.8715.8715.8715.8715.48-
Jul. 30, 202115.8715.8715.8715.8715.48-
Jul. 29, 202115.8715.8715.8715.8715.48400
Jul. 28, 202115.1615.1615.1615.1614.79-
Jul. 27, 202115.2615.2615.1615.1614.79600
Jul. 26, 202115.1615.1615.1615.1614.79200
Jul. 23, 202115.4915.4915.4915.4915.11500
Jul. 22, 202114.7014.7014.7014.7014.34-
Jul. 21, 202114.7014.7014.7014.7014.34100
Jul. 20, 202114.7014.7014.7014.7014.34600
Jul. 19, 202115.2015.2014.7414.7414.382,500
Jul. 16, 202115.8515.8515.8515.8515.46100
Jul. 15, 202115.8515.8515.8515.8515.46-
Jul. 14, 202115.8515.8515.8515.8515.46100
Jul. 13, 202115.8515.8515.8515.8515.46-
Jul. 12, 202115.8515.8515.8515.8515.461,000
Jul. 09, 202115.5015.5015.5015.5015.12-
Jul. 08, 202115.5015.5015.5015.5015.12300
Jul. 07, 202116.1516.1516.1516.1515.75400
Jul. 06, 202115.0115.0115.0015.0014.63300
Jul. 02, 202115.1115.1115.1115.1114.741,200
Jul. 01, 202115.0815.9915.0815.9915.601,500
Jun. 30, 202115.2615.2615.2615.2614.89-
Jun. 29, 202115.2615.2615.2615.2614.89-
Jun. 28, 202115.2615.2615.2615.2614.89-
Jun. 25, 202115.2615.2615.2615.2614.89100
Jun. 24, 202115.2715.2715.2715.2714.90-
Jun. 23, 202115.2715.2715.2715.2714.90-
Jun. 22, 202115.2715.2715.2715.2714.90400
Jun. 21, 202115.2315.2715.2315.2714.90700
Jun. 18, 202115.6116.1615.6116.1615.76400
Jun. 17, 202115.7615.7615.7615.7615.37200
Jun. 16, 202116.1716.1716.1716.1715.77300
Jun. 15, 202116.1716.1716.1716.1715.77200
Jun. 14, 202116.1716.1716.1716.1715.77200
Jun. 11, 202115.4115.4115.4115.4115.03-
Jun. 10, 202115.4115.4115.4115.4115.03-
Jun. 09, 202115.4115.4115.4115.4115.03200
Jun. 08, 202115.5915.5915.5915.5915.21-
Jun. 07, 202115.5915.5915.5915.5915.21-
Jun. 04, 202115.5915.5915.5915.5915.21-
Jun. 03, 202115.5815.5915.5815.5915.21400
Jun. 02, 202115.5415.5415.5415.5415.16-
Jun. 01, 202115.5415.5415.5415.5415.16-
May 28, 202115.5415.5415.5415.5415.16200
May 27, 202115.2715.2715.2715.2714.90-
May 26, 202115.2715.2715.2715.2714.90400
May 25, 202115.4515.4515.4515.4515.07-
May 24, 202115.4515.4515.4515.4515.07400
May 21, 202115.2015.2015.2015.2014.83-
May 20, 202115.2015.2015.2015.2014.83-
May 19, 202115.2015.2015.2015.2014.83-
May 18, 202115.2015.2015.2015.2014.83-
May 17, 202115.2015.2015.2015.2014.83-
May 14, 202115.2015.2015.2015.2014.83-
May 13, 202115.2015.2015.2015.2014.83100
May 12, 202115.2015.2015.2015.2014.83-
May 11, 202115.2015.2015.2015.2014.83-
May 10, 202115.5515.5515.2015.2014.83400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...