Schroders plc (SHNWF)
OTCMKTS · Delayed Price · Currency is USD
5.31
+0.33 (6.63%)
Jul 16, 2025, 4:00 PM EDT
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 1,000 |
| Jul 16, 2025 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | 6.67% | 2,000 |
| Jul 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 9, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 25, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -8.99% | 111 |
| Jun 20, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 30,000 |
| Jun 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | 3,371 |
| Jun 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2 |
| Jun 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 15 |
| Jun 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 13.54% | 930 |
| Jun 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 20 |
| Jun 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Jun 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Jun 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 2, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 5.49% | 675 |
| May 30, 2025 | 5.45 | 5.45 | 4.55 | 4.55 | 4.55 | -2.15% | 2,000 |
| May 29, 2025 | 4.39 | 4.65 | 4.39 | 4.65 | 4.65 | 2.67% | 8,840 |
| May 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 23, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 21, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 20, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 19, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 16, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 6,842 |
| May 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 12, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 9, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 29.40% | 345 |
| May 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |