Schroders plc (SHNWF)
OTCMKTS · Delayed Price · Currency is USD
7.30
-0.20 (-2.67%)
At close: Mar 23, 2026
SHNWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | -2.67% | 6,239 |
| Mar 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Mar 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.09% | 22,299 |
| Mar 4, 2026 | 7.88 | 7.88 | 7.81 | 7.82 | 7.82 | -0.75% | 5,051 |
| Feb 27, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.37% | 4,331 |
| Feb 26, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | -0.90% | 6,360 |
| Feb 12, 2026 | 7.60 | 7.98 | 7.60 | 7.98 | 7.98 | 38.78% | 3,033 |
| Feb 6, 2026 | 6.43 | 6.43 | 5.75 | 5.75 | 5.75 | -4.17% | 500 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 588 |
| Jan 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.70% | 3,478 |
| Dec 30, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 836 |
| Dec 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,000 |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 910 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.38% | 1,001 |
| Dec 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -8.24% | 251 |
| Nov 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.45% | 480 |
| Oct 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -4.81% | 717 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.57% | 250 |
| Oct 6, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% | 100 |
| Sep 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.41% | 193 |