Aberdeen Group Plc (SLFPY)
OTCMKTS · Delayed Price · Currency is USD
10.25
-0.35 (-3.30%)
Aug 1, 2025, 3:05 PM EDT
Aberdeen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.30% | 633 |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 10 |
| Jul 30, 2025 | 10.35 | 10.60 | 10.35 | 10.60 | 10.60 | -2.75% | 758 |
| Jul 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 3 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 13 |
| Jul 23, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 1,709 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 76 |
| Jul 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% | 400 |
| Jul 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Jul 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 10 |
| Jul 16, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Jul 15, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 22 |
| Jul 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Jul 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% | 400 |
| Jul 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 11 |
| Jul 9, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 1 |
| Jul 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Jul 7, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 47 |
| Jul 3, 2025 | 10.61 | 10.78 | 10.53 | 10.78 | 10.78 | 7.36% | 1,100 |
| Jul 2, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -5.27% | 504 |
| Jul 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 74 |
| Jun 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Jun 26, 2025 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 5.37% | 2,500 |
| Jun 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Jun 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 7 |
| Jun 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Jun 20, 2025 | 10.24 | 10.24 | 10.06 | 10.06 | 10.06 | -5.81% | 874 |
| Jun 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 6 |
| Jun 17, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jun 16, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jun 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 15 |
| Jun 12, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jun 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jun 10, 2025 | 11.09 | 11.09 | 10.68 | 10.68 | 10.68 | 7.34% | 645 |
| Jun 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 2 |
| Jun 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 5 |
| Jun 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.19% | 200 |
| May 30, 2025 | 9.24 | 9.55 | 9.24 | 9.55 | 9.55 | 1.81% | 3,281 |
| May 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 5.75% | 146 |
| May 28, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 27, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 23, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| May 22, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.44% | 150 |
| May 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |