Aberdeen Plc ADR (OP: SLFPY )
7.650
-0.350
(-4.37%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 16.18 | 16.18 | 16.18 | 16.18 | 100 | -0.33(-2.00%) |
| Jan 30, 2020 | 16.51 | 16.51 | 16.51 | 30 | +0.00(+0.00%) | |
| Jan 22, 2020 | 16.51 | 16.51 | 16.51 | 0 | -0.15(-0.90%) | |
| Jan 21, 2020 | 16.66 | 16.66 | 16.66 | 38 | +0.00(+0.00%) | |
| Jan 17, 2020 | 16.36 | 16.66 | 16.19 | 16.66 | 3,200 | +0.27(+1.65%) |
| Jan 16, 2020 | 16.39 | 16.39 | 16.39 | 16.39 | 100 | +0.39(+2.44%) |
| Jan 15, 2020 | 16.00 | 16.00 | 16.00 | 100 | +0.00(+0.00%) | |
| Jan 14, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 191 | -0.39(-2.38%) |
| Jan 13, 2020 | 16.38 | 16.39 | 16.38 | 16.39 | 300 | -0.20(-1.21%) |
| Jan 09, 2020 | 16.59 | 16.59 | 16.59 | 0 | -0.40(-2.35%) | |
| Jan 08, 2020 | 16.76 | 17.32 | 16.76 | 16.99 | 509 | -0.09(-0.53%) |
| Dec 31, 2019 | 17.08 | 17.08 | 17.08 | 0 | -0.03(-0.18%) | |
| Dec 24, 2019 | 17.11 | 17.11 | 17.11 | 0 | +0.23(+1.36%) | |
| Dec 23, 2019 | 16.88 | 16.88 | 16.88 | 16.88 | 531 | -0.58(-3.32%) |
| Dec 20, 2019 | 17.46 | 17.46 | 17.46 | 13 | +0.00(+0.00%) | |
| Dec 17, 2019 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) | |
| Dec 16, 2019 | 17.46 | 17.46 | 17.46 | 17.46 | 219 | +0.94(+5.69%) |
| Dec 13, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 100 | +0.53(+3.31%) |
| Dec 12, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 1,019 | +0.15(+0.93%) |
| Dec 11, 2019 | 15.84 | 15.84 | 15.84 | 15.84 | 160 | -0.55(-3.37%) |
| Dec 10, 2019 | 16.39 | 16.39 | 16.39 | 3 | +0.00(+0.00%) | |
| Dec 09, 2019 | 16.39 | 16.39 | 16.39 | 16.39 | 426 | -0.37(-2.18%) |
| Dec 06, 2019 | 16.68 | 17.17 | 16.26 | 16.76 | 1,600 | +0.46(+2.82%) |
| Dec 05, 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 233 | +0.19(+1.18%) |
| Dec 04, 2019 | 16.01 | 16.11 | 16.01 | 16.11 | 435 | +0.62(+4.00%) |
| Dec 03, 2019 | 15.93 | 15.93 | 15.49 | 15.49 | 2,000 | -0.81(-4.97%) |
| Dec 02, 2019 | 16.23 | 16.30 | 16.23 | 16.30 | 1,194 | -0.14(-0.85%) |
| Nov 27, 2019 | 16.44 | 16.44 | 16.44 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 16.39 | 16.44 | 16.39 | 16.44 | 259 | +0.83(+5.32%) |
| Nov 25, 2019 | 15.61 | 15.61 | 15.61 | 105 | +0.00(+0.00%) | |
| Nov 22, 2019 | 15.61 | 15.61 | 15.61 | 34 | +0.00(+0.00%) | |
| Nov 21, 2019 | 15.61 | 15.61 | 15.61 | 15.61 | 320 | -0.18(-1.14%) |
| Nov 18, 2019 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 15.79 | 15.79 | 15.79 | 15.79 | 2,000 | -0.07(-0.44%) |
| Nov 13, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) | |
| Nov 08, 2019 | 15.86 | 15.86 | 15.86 | 0 | -0.08(-0.50%) | |
| Nov 06, 2019 | 15.94 | 15.94 | 15.94 | 0 | -0.27(-1.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.