Schroder Series Trust - Schroder Core Bond Fund (SCBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.20
-0.02 (-0.24%)
Jul 11, 2025, 4:00 PM EDT
SCBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.49% |
| Jul 14, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% |
| Jul 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Jul 10, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% |
| Jul 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.37% |
| Jul 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% |
| Jul 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.48% |
| Jul 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% |
| Jul 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.60% |
| Jul 1, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% |
| Jun 30, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.36% |
| Jun 27, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -3.49% |
| Jun 26, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% |
| Jun 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.99% |
| Jun 24, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -3.39% |
| Jun 23, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 4.26% |
| Jun 20, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.12% |
| Jun 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% |
| Jun 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
| Jun 16, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Jun 13, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.36% |
| Jun 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.74% |
| Jun 11, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.37% |
| Jun 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% |
| Jun 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% |
| Jun 6, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% |
| Jun 5, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% |
| Jun 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% |
| Jun 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% |
| Jun 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -4.12% |
| May 30, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% |
| May 29, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.50% |
| May 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% |
| May 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.27% |
| May 23, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 5.37% |
| May 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| May 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% |
| May 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| May 19, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% |
| May 16, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| May 15, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.50% |
| May 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% |
| May 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% |
| May 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -6.35% |
| May 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% |
| May 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.74% |
| May 7, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.12% |
| May 6, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% |
| May 5, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -5.05% |
| May 2, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.93% |