Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrdn Plc (OP: SLFPF )

1.975 +0.105 (+5.61%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 3.889 3.889 3.889 0 +0.19(+5.11%)
May 20, 2021 3.700 3.700 3.700 20 -0.15(-3.77%)
May 18, 2021 3.845 3.845 3.845 42 +0.00(+0.00%)
May 17, 2021 3.845 3.845 3.845 3.845 1,837 +0.10(+2.53%)
May 14, 2021 3.750 3.750 3.750 3.750 758 -0.02(-0.53%)
May 12, 2021 3.770 3.770 3.770 0 +0.02(+0.53%)
May 11, 2021 3.850 3.850 3.745 3.750 6,387 -0.23(-5.78%)
May 10, 2021 3.850 3.980 3.850 3.980 1,107 +0.12(+3.11%)
May 07, 2021 3.860 3.860 3.850 3.860 1,400 +0.00(+0.00%)
May 06, 2021 3.845 3.860 3.830 3.860 898 -0.02(-0.52%)
May 04, 2021 3.880 3.880 3.880 0 -0.02(-0.51%)
May 03, 2021 3.900 3.900 3.900 3.900 300 +0.10(+2.63%)
Apr 28, 2021 3.800 3.800 3.800 0 -0.01(-0.26%)
Apr 27, 2021 3.810 3.810 3.810 2 +0.00(+0.00%)
Apr 26, 2021 3.800 3.810 3.800 3.810 23,548 +0.01(+0.26%)
Apr 23, 2021 3.800 3.800 3.800 3 +0.00(+0.00%)
Apr 22, 2021 3.800 3.800 3.800 3.800 900 -0.05(-1.30%)
Apr 21, 2021 3.856 3.856 3.850 3.850 1,362 -0.02(-0.52%)
Apr 20, 2021 3.800 3.870 3.800 3.870 3,408 +0.07(+1.84%)
Apr 19, 2021 3.800 3.800 3.800 3.800 297 +0.01(+0.26%)
Apr 16, 2021 3.790 3.790 3.790 3.790 1,500 -0.01(-0.26%)
Apr 15, 2021 4.000 4.000 3.800 3.800 1,457 -0.20(-5.00%)
Apr 14, 2021 4.000 4.000 4.000 4.000 1,559 +0.00(+0.00%)
Apr 13, 2021 4.150 4.150 4.000 4.000 580 -0.20(-4.76%)
Apr 12, 2021 4.200 4.200 4.200 4.200 800 -0.10(-2.33%)
Apr 08, 2021 4.300 4.300 4.300 0 +0.22(+5.39%)
Apr 07, 2021 4.050 4.080 4.050 4.080 3,005 +0.08(+2.00%)
Apr 06, 2021 4.020 4.020 4.000 4.000 500 +0.08(+2.04%)
Apr 05, 2021 3.950 3.950 3.920 3.920 203 -0.02(-0.51%)
Mar 30, 2021 3.940 3.940 3.940 0 -0.09(-2.23%)
Mar 29, 2021 4.030 4.030 4.030 2 +0.00(+0.00%)
Mar 26, 2021 4.030 4.030 4.030 4.030 200 +0.00(+0.00%)
Mar 25, 2021 4.030 4.030 4.030 4.030 1,107 +0.00(+0.00%)
Mar 23, 2021 4.030 4.030 4.030 0 -0.09(-2.18%)
Mar 22, 2021 4.120 4.120 4.120 4.120 323 +0.00(+0.00%)
Mar 19, 2021 3.945 4.120 3.945 4.120 800 +0.07(+1.73%)
Mar 18, 2021 3.970 4.050 3.900 4.050 2,800 +0.08(+2.02%)
Mar 17, 2021 4.050 4.050 3.970 3.970 650 -0.03(-0.75%)
Mar 16, 2021 4.000 4.000 4.000 4.000 1,319 -0.03(-0.74%)
Mar 15, 2021 4.080 4.080 4.000 4.030 2,877 -0.07(-1.71%)
Mar 12, 2021 4.100 4.100 4.100 4.100 600 -0.05(-1.20%)
Mar 11, 2021 4.150 4.150 4.000 4.150 25,177 -0.05(-1.19%)
Mar 10, 2021 4.080 4.900 4.080 4.200 11,392 +0.03(+0.72%)
Mar 09, 2021 4.350 4.900 4.100 4.170 56,017 -0.68(-14.02%)
Mar 08, 2021 4.450 4.900 4.450 4.850 2,488 +0.40(+8.99%)
Mar 05, 2021 4.450 4.450 4.450 4.450 1,000 +0.14(+3.25%)
Mar 04, 2021 4.550 4.550 4.310 4.310 429 -0.38(-8.10%)
Mar 03, 2021 4.900 4.900 4.630 4.690 4,513 +0.44(+10.35%)
Mar 02, 2021 4.250 4.750 3.550 4.250 4,652 -0.49(-10.34%)
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.