Aberdeen Plc ADR (OP: SLFPY )
7.730
-0.270
(-3.37%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2022 | 11.20 | 0 | -0.02(-0.18%) | |||
| Mar 29, 2022 | 11.50 | 11.50 | 11.22 | 11.22 | 1,255 | +0.24(+2.19%) |
| Mar 28, 2022 | 10.93 | 10.98 | 10.93 | 10.98 | 462 | -0.48(-4.19%) |
| Mar 24, 2022 | 11.46 | 191 | +0.31(+2.78%) | |||
| Mar 22, 2022 | 11.15 | 169 | +0.10(+0.90%) | |||
| Mar 21, 2022 | 10.80 | 11.05 | 10.80 | 11.05 | 398 | -0.09(-0.81%) |
| Mar 17, 2022 | 11.14 | 56 | +0.30(+2.77%) | |||
| Mar 16, 2022 | 10.87 | 10.87 | 10.84 | 10.84 | 1,398 | +0.42(+4.03%) |
| Mar 14, 2022 | 10.42 | 182 | +0.56(+5.68%) | |||
| Mar 11, 2022 | 10.05 | 10.05 | 9.860 | 9.860 | 843 | +0.01(+0.10%) |
| Mar 10, 2022 | 10.06 | 10.06 | 9.850 | 9.850 | 602 | -0.50(-4.83%) |
| Mar 09, 2022 | 10.01 | 10.35 | 9.960 | 10.35 | 3,398 | +0.85(+8.95%) |
| Mar 08, 2022 | 9.500 | 9.730 | 9.500 | 9.500 | 1,596 | +0.25(+2.70%) |
| Mar 07, 2022 | 9.650 | 9.650 | 9.250 | 9.250 | 1,717 | -0.32(-3.34%) |
| Mar 04, 2022 | 9.570 | 9.570 | 9.570 | 9.570 | 526 | -0.70(-6.77%) |
| Mar 03, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 597 | -0.01(-0.08%) |
| Mar 02, 2022 | 10.60 | 10.60 | 10.27 | 10.27 | 389 | -0.12(-1.13%) |
| Mar 01, 2022 | 10.50 | 10.72 | 10.39 | 10.39 | 8,216 | -0.84(-7.48%) |
| Feb 28, 2022 | 11.12 | 11.23 | 11.12 | 11.23 | 1,695 | -0.03(-0.22%) |
| Feb 25, 2022 | 11.26 | 11.26 | 11.26 | 11.26 | 194 | +0.36(+3.26%) |
| Feb 24, 2022 | 10.93 | 11.00 | 10.90 | 10.90 | 2,382 | -1.42(-11.53%) |
| Feb 23, 2022 | 12.19 | 12.32 | 12.19 | 12.32 | 640 | -0.07(-0.56%) |
| Feb 22, 2022 | 12.12 | 12.50 | 12.12 | 12.39 | 454 | -0.47(-3.65%) |
| Feb 14, 2022 | 12.86 | 0 | -0.50(-3.74%) | |||
| Feb 02, 2022 | 13.36 | 40 | +0.46(+3.57%) | |||
| Feb 01, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 189 | -0.10(-0.77%) |
| Jan 28, 2022 | 13.00 | 50 | +0.50(+4.00%) | |||
| Jan 24, 2022 | 12.50 | 15 | -0.70(-5.30%) | |||
| Jan 19, 2022 | 13.20 | 109 | +0.06(+0.46%) | |||
| Jan 18, 2022 | 13.14 | 13.40 | 13.14 | 13.14 | 455 | -0.41(-3.03%) |
| Jan 13, 2022 | 13.55 | 0 | +0.22(+1.65%) | |||
| Jan 06, 2022 | 13.33 | 148 | -0.36(-2.63%) | |||
| Jan 05, 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 141 | +0.11(+0.81%) |
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.