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

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
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 31, 2022 9.860 47 -0.09(-0.90%)
May 27, 2022 9.950 9.950 9.950 9.950 312 +0.09(+0.91%)
May 26, 2022 9.780 9.860 9.780 9.860 568 +0.51(+5.45%)
May 24, 2022 9.350 0 +0.08(+0.90%)
May 20, 2022 9.266 43 -0.04(-0.47%)
May 18, 2022 9.310 97 -0.19(-2.00%)
May 17, 2022 9.600 9.640 9.500 9.500 924 +0.14(+1.50%)
May 16, 2022 9.143 9.360 9.143 9.360 667 +0.14(+1.52%)
May 13, 2022 9.220 9.220 9.220 9.220 2,595 +0.39(+4.42%)
May 12, 2022 9.010 9.010 8.830 8.830 1,015 -0.21(-2.27%)
May 11, 2022 9.070 9.220 9.035 9.035 2,973 +0.21(+2.32%)
May 09, 2022 8.830 309 -0.18(-2.00%)
May 06, 2022 9.010 9.030 9.010 9.010 381 -0.21(-2.28%)
May 04, 2022 9.220 68 +0.03(+0.33%)
May 02, 2022 9.190 93 -0.14(-1.50%)
Apr 29, 2022 9.330 9.330 9.330 9.330 1,914 -0.03(-0.32%)
Apr 28, 2022 9.360 9.360 9.300 9.360 3,261 +0.00(+0.00%)
Apr 27, 2022 9.440 9.440 9.360 9.360 858 -0.23(-2.40%)
Apr 26, 2022 9.810 9.810 9.590 9.590 771 -0.26(-2.64%)
Apr 25, 2022 9.850 9.850 9.780 9.850 416 -0.14(-1.40%)
Apr 22, 2022 10.11 10.11 9.990 9.990 784 -0.43(-4.13%)
Apr 21, 2022 10.42 10.42 10.42 10.42 114 +0.13(+1.26%)
Apr 19, 2022 10.29 68 +0.09(+0.88%)
Apr 18, 2022 10.20 10.20 10.20 10.20 259 -0.04(-0.39%)
Apr 13, 2022 10.24 213 -0.52(-4.83%)
Apr 11, 2022 10.76 12 +0.09(+0.84%)
Apr 08, 2022 10.67 10.85 10.67 10.67 906 -0.13(-1.20%)
Apr 07, 2022 10.80 10.80 10.80 10.80 753 -0.70(-6.09%)
Apr 06, 2022 11.50 11.50 11.50 11.50 286 +0.48(+4.36%)
Apr 05, 2022 11.30 11.32 11.02 11.02 1,429 -0.17(-1.52%)
Apr 04, 2022 11.50 11.50 11.19 11.19 890 -0.19(-1.64%)
Apr 01, 2022 11.38 11.38 11.38 11.38 638 +0.18(+1.57%)
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%)
Jan 04, 2022 13.58 13.58 13.58 13.58 264 +0.33(+2.49%)
Dec 28, 2021 13.25 13.25 13.25 0 +0.07(+0.53%)
Dec 27, 2021 13.20 13.25 13.18 13.18 2,097 +0.19(+1.46%)
Dec 23, 2021 12.73 13.31 12.73 12.99 890 +0.34(+2.65%)
Dec 22, 2021 12.53 12.65 12.53 12.65 769 +0.38(+3.10%)
Dec 20, 2021 12.28 12.28 12.28 0 -0.46(-3.57%)
Dec 16, 2021 12.73 12.73 12.73 19 +0.00(+0.00%)
Dec 15, 2021 12.73 12.73 12.73 12.73 1,600 +0.21(+1.68%)
Dec 14, 2021 12.08 12.88 12.08 12.52 1,073 -0.44(-3.40%)
Dec 13, 2021 12.23 12.96 12.23 12.96 866 +0.62(+5.02%)
Dec 10, 2021 12.34 12.34 12.34 12.34 400 -0.12(-0.96%)
Dec 09, 2021 12.92 12.92 12.46 12.46 2,161 -0.46(-3.56%)
Dec 08, 2021 12.92 12.92 12.92 12.92 717 +0.10(+0.78%)
Dec 07, 2021 12.82 12.82 12.82 12.82 147 +0.45(+3.64%)
Dec 03, 2021 12.37 12.37 12.37 53 +0.05(+0.41%)
Dec 02, 2021 11.99 12.32 11.99 12.32 417 -0.43(-3.37%)
Nov 29, 2021 12.75 12.75 12.75 239 -0.87(-6.39%)
Nov 23, 2021 13.62 13.62 13.62 64 -0.38(-2.71%)
Nov 18, 2021 14.00 14.00 14.00 23 -0.12(-0.85%)
Nov 16, 2021 14.12 14.12 14.12 132 -0.11(-0.77%)
Nov 15, 2021 14.23 14.23 14.23 14.23 299 +0.21(+1.50%)
Nov 09, 2021 14.02 14.02 14.02 14.02 309 +0.42(+3.09%)
Nov 05, 2021 13.60 13.60 13.60 29 +0.11(+0.82%)
Nov 04, 2021 13.49 13.49 13.49 13.49 449 -0.79(-5.53%)
Oct 27, 2021 14.28 14.28 14.28 113 +0.11(+0.78%)
Oct 19, 2021 14.17 14.17 14.17 0 +0.06(+0.43%)
Oct 18, 2021 14.17 14.17 14.11 14.11 306 -0.01(-0.07%)
Oct 14, 2021 14.12 14.12 14.12 0 +0.24(+1.73%)
Oct 11, 2021 13.88 13.88 13.88 0 +0.08(+0.58%)
Oct 07, 2021 13.80 13.80 13.80 1 -0.53(-3.70%)
Oct 05, 2021 14.33 14.33 14.33 0 +0.61(+4.45%)
Sep 29, 2021 13.72 13.72 13.72 67 +0.02(+0.15%)
Sep 28, 2021 13.70 13.70 13.70 13.70 105 -0.20(-1.40%)
Sep 24, 2021 13.89 13.89 13.89 0 +0.04(+0.32%)
Sep 22, 2021 13.85 13.85 13.85 20 -0.29(-2.05%)
Sep 13, 2021 14.14 14.14 14.14 70 -0.32(-2.21%)
Sep 10, 2021 14.46 14.46 14.46 14.46 182 +0.32(+2.26%)
Sep 09, 2021 14.40 14.40 14.14 14.14 772 -0.29(-2.01%)
Sep 02, 2021 14.43 14.43 14.43 0 +0.14(+0.98%)
Sep 01, 2021 14.29 14.29 14.29 14.29 227 -0.74(-4.92%)
Aug 30, 2021 15.03 15.03 15.03 15 -0.01(-0.07%)
Aug 27, 2021 15.25 15.25 15.04 15.04 1,435 +0.04(+0.27%)
Aug 20, 2021 15.00 15.00 15.00 0 +0.00(+0.00%)
Aug 19, 2021 15.00 15.00 15.00 15.00 1,000 -1.52(-9.20%)
Aug 16, 2021 16.52 16.52 16.52 105 -0.44(-2.59%)
Aug 10, 2021 16.96 16.96 16.96 65 +0.06(+0.36%)
Aug 06, 2021 16.90 16.90 16.90 2 -0.06(-0.35%)
Aug 05, 2021 16.96 16.96 16.96 16.96 105 +0.04(+0.24%)
Aug 04, 2021 15.87 16.92 15.87 16.92 1,915 +1.05(+6.62%)
Aug 03, 2021 15.87 15.87 15.87 15.87 300 +0.00(+0.00%)
Jul 29, 2021 15.87 15.87 15.87 0 +0.71(+4.68%)
Jul 27, 2021 15.16 15.16 15.16 0 +0.00(+0.00%)
Jul 26, 2021 15.16 15.16 15.16 15.16 150 -0.32(-2.10%)
Jul 23, 2021 15.48 15.48 15.48 15.48 475 +0.79(+5.34%)
Jul 20, 2021 14.70 14.70 14.70 0 -0.04(-0.27%)
Jul 19, 2021 14.97 15.20 14.74 14.74 2,525 -1.11(-7.00%)
Jul 16, 2021 15.85 15.85 15.85 15.85 100 +0.00(+0.00%)
Jul 12, 2021 15.85 15.85 15.85 2 +0.35(+2.26%)
Jul 08, 2021 15.50 15.50 15.50 0 -0.65(-4.02%)
Jul 07, 2021 16.15 16.15 16.15 16.15 429 +1.15(+7.67%)
Jul 06, 2021 15.01 15.01 15.00 15.00 291 -0.11(-0.74%)
Jul 02, 2021 15.11 15.11 15.11 15.11 1,248 -0.88(-5.49%)
Jul 01, 2021 15.08 15.99 15.08 15.99 1,450 +0.73(+4.78%)
Jun 25, 2021 15.26 15.26 15.26 0 -0.01(-0.03%)
Jun 22, 2021 15.27 15.27 15.27 0 -0.00(-0.03%)
Jun 21, 2021 15.23 15.27 15.23 15.27 731 -0.89(-5.51%)
Jun 18, 2021 15.61 16.16 15.61 16.16 446 +0.40(+2.54%)
Jun 17, 2021 15.76 15.76 15.76 15.76 195 -0.41(-2.54%)
Jun 16, 2021 16.17 16.17 16.17 16.17 315 +0.00(+0.00%)
Jun 15, 2021 16.17 16.17 16.17 16.17 174 +0.00(+0.00%)
Jun 14, 2021 16.17 16.17 16.17 16.17 205 +0.76(+4.90%)
Jun 09, 2021 15.41 15.41 15.41 55 -0.18(-1.13%)
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.