Schroders plc (SHNWF)
OTCMKTS
· Delayed Price · Currency is USD
5.49
+0.31 (6.06%)
Nov 21, 2022, 4:00 PM EST
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 23, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 20, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 19, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 18, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 30 |
| Dec 17, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 16, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Dec 13, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 32,947 |
| Dec 12, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 95 |
| Dec 11, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -8.93% | 7,552 |
| Dec 10, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 9, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 6, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 5, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 4, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 3, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 2, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 12.50% | 1,565 |
| Nov 29, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.12% | - |
| Nov 27, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 35,416 |
| Nov 26, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 25 |
| Nov 25, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Nov 22, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.88% | 22,649 |
| Nov 21, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 14,329 |
| Nov 19, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.91% | 1,000 |
| Nov 13, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Nov 12, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Nov 11, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 1,100 |
| Nov 8, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 75 |
| Nov 7, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Nov 6, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 36,123 |
| Nov 5, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Nov 4, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Nov 1, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Oct 31, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Oct 30, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Oct 29, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Oct 28, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.67% | 115 |
| Oct 25, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 24, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 23, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 22, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 21, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 18, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 17, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 16, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 15, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1,394 |
| Oct 14, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.53% | 204 |
| Oct 11, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 9, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 8, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 7, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 4, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 3, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 2, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 1, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 30, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 27, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 26, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 25, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 24, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 23, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 20, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 19, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 18, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 17, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 16, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 13, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 4,130 |
| Sep 12, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 11, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -8.42% | 390 |
| Sep 10, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 9, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 6, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 5, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 4, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 3, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 30, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 29, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.04% | 200 |
| Aug 28, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 27, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 26, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 23, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 22, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Aug 21, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | - | - |
| Aug 20, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | - | - |
| Aug 19, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | - | - |
| Aug 16, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | -3.32% | 100 |
| Aug 15, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | - |
| Aug 14, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | - |
| Aug 13, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | 6,784 |
| Aug 12, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | - |
| Aug 9, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | - |
| Aug 8, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | - |
| Aug 7, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | - |
| Aug 6, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | - |
| Aug 5, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.03 | - | 80 |