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

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
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 17, 2024 7.650 7.650 7.650 7.650 136 -0.35(-4.37%)
May 14, 2024 8.000 31 +0.38(+4.99%)
May 08, 2024 7.620 7 -0.09(-1.17%)
May 03, 2024 7.710 17 +0.37(+5.08%)
May 02, 2024 7.337 7.337 7.337 7.337 419 +0.44(+6.33%)
Apr 26, 2024 6.900 50 -0.13(-1.85%)
Apr 24, 2024 7.030 31 +0.22(+3.23%)
Apr 23, 2024 6.810 6.810 6.810 6.810 2,012 +0.10(+1.49%)
Apr 22, 2024 6.710 6.710 6.710 6.710 762 -0.11(-1.61%)
Apr 18, 2024 6.820 33 +0.06(+0.89%)
Apr 17, 2024 6.760 6.760 6.760 6.760 242 -0.01(-0.15%)
Apr 16, 2024 6.890 6.890 6.770 6.770 564 -0.08(-1.17%)
Apr 15, 2024 6.850 6.850 6.850 6.850 716 -0.13(-1.86%)
Apr 12, 2024 6.980 6.980 6.980 6.980 658 -0.27(-3.72%)
Apr 09, 2024 7.250 156 +0.11(+1.54%)
Apr 03, 2024 7.140 159 +0.14(+2.00%)
Apr 02, 2024 7.000 7.000 7.000 7.000 333 +0.00(+0.00%)
Apr 01, 2024 7.000 7.000 7.000 7.000 316 -0.35(-4.76%)
Mar 27, 2024 7.350 10 +0.06(+0.82%)
Mar 26, 2024 7.300 7.300 7.290 7.290 1,148 -0.07(-0.95%)
Mar 25, 2024 7.360 7.360 7.360 7.360 191 +0.09(+1.24%)
Mar 21, 2024 7.270 134 +0.08(+1.11%)
Mar 20, 2024 7.220 7.220 7.190 7.190 1,137 +0.15(+2.13%)
Mar 19, 2024 7.040 7.040 7.040 7.040 1,576 +0.04(+0.57%)
Mar 18, 2024 7.250 7.250 7.000 7.000 896 -0.06(-0.85%)
Mar 15, 2024 7.060 7.060 7.060 7.060 179 -0.61(-7.95%)
Mar 13, 2024 7.670 0 -0.05(-0.65%)
Mar 12, 2024 7.720 7.720 7.720 7.720 360 +0.06(+0.78%)
Mar 11, 2024 7.660 7.670 7.660 7.660 508 -0.24(-3.04%)
Feb 27, 2024 7.900 0 -0.19(-2.29%)
Feb 21, 2024 8.085 83 +0.03(+0.43%)
Feb 16, 2024 8.050 98 -0.13(-1.57%)
Feb 15, 2024 8.200 8.200 8.178 8.178 670 +0.02(+0.26%)
Feb 05, 2024 8.157 56 -0.29(-3.47%)
Jan 31, 2024 8.450 88 -0.18(-2.03%)
Jan 29, 2024 8.625 0 -0.24(-2.76%)
Jan 26, 2024 8.870 8.870 8.870 8.870 377 -0.12(-1.39%)
Jan 24, 2024 8.995 0 +0.13(+1.52%)
Jan 22, 2024 8.860 7 -0.42(-4.53%)
Jan 19, 2024 9.280 9.280 9.280 9.280 212 +0.49(+5.63%)
Jan 17, 2024 8.785 31 -0.00(-0.06%)
Jan 08, 2024 8.790 6 +0.22(+2.56%)
Jan 05, 2024 8.755 8.755 8.570 8.570 2,690 -0.50(-5.51%)
Jan 04, 2024 8.550 9.070 8.550 9.070 483 +0.04(+0.44%)
Dec 27, 2023 9.030 9 -0.14(-1.53%)
Dec 22, 2023 9.170 3 -0.25(-2.65%)
Dec 14, 2023 9.420 0 +0.94(+11.08%)
Dec 13, 2023 8.480 8.480 8.480 8.480 190 -0.20(-2.30%)
Dec 06, 2023 8.680 16 +0.19(+2.24%)
Dec 05, 2023 8.490 8.490 8.490 8.490 418 +0.05(+0.65%)
Dec 04, 2023 8.435 8.435 8.435 8.435 376 +0.13(+1.63%)
Nov 30, 2023 8.300 34 -0.29(-3.32%)
Nov 22, 2023 8.585 28 +0.02(+0.23%)
Nov 21, 2023 8.520 8.565 8.520 8.565 1,136 -0.09(-1.04%)
Nov 17, 2023 8.655 1 -0.01(-0.15%)
Nov 15, 2023 8.668 75 +0.17(+1.97%)
Nov 14, 2023 8.500 8.500 8.500 8.500 1,097 +0.52(+6.52%)
Nov 09, 2023 7.980 55 +0.08(+1.01%)
Nov 07, 2023 7.900 20 -0.22(-2.71%)
Nov 03, 2023 8.120 4 +0.77(+10.48%)
Nov 01, 2023 7.350 285 +0.00(+0.00%)
Oct 31, 2023 7.350 7.350 7.350 7.350 1,036 +0.05(+0.68%)
Oct 30, 2023 7.460 7.460 7.300 7.300 1,351 +0.05(+0.69%)
Oct 26, 2023 7.250 22 -0.03(-0.47%)
Oct 24, 2023 7.284 34 -0.14(-1.83%)
Oct 23, 2023 7.595 7.595 7.420 7.420 1,782 +0.10(+1.37%)
Oct 19, 2023 7.320 59 -0.49(-6.27%)
Oct 18, 2023 7.810 7.810 7.810 7.810 290 -0.02(-0.26%)
Oct 17, 2023 7.830 7.830 7.830 7.830 204 -0.01(-0.13%)
Oct 16, 2023 7.840 7.840 7.840 7.840 974 +0.21(+2.81%)
Oct 13, 2023 7.626 7.626 7.626 7.626 231 -0.30(-3.83%)
Oct 12, 2023 7.950 7.950 7.930 7.930 426 +0.03(+0.38%)
Oct 11, 2023 7.900 7.900 7.900 7.900 382 +0.20(+2.60%)
Oct 10, 2023 7.700 7.800 7.700 7.700 2,880 +0.24(+3.23%)
Oct 09, 2023 7.420 7.615 7.420 7.459 820 -0.22(-2.81%)
Oct 06, 2023 7.635 7.675 7.540 7.675 716 +0.29(+3.86%)
Oct 05, 2023 7.580 7.580 7.390 7.390 805 +0.04(+0.54%)
Oct 02, 2023 7.350 80 -0.09(-1.21%)
Sep 29, 2023 7.460 7.460 7.440 7.440 975 -0.23(-3.02%)
Sep 27, 2023 7.672 102 +0.18(+2.43%)
Sep 25, 2023 7.490 20 -0.21(-2.66%)
Sep 22, 2023 7.670 7.890 7.670 7.695 1,005 +0.21(+2.87%)
Sep 21, 2023 7.500 7.500 7.480 7.480 1,320 -0.54(-6.73%)
Sep 20, 2023 7.857 8.020 7.857 8.020 1,140 +0.08(+1.01%)
Sep 19, 2023 7.760 7.940 7.760 7.940 2,297 -0.03(-0.38%)
Sep 18, 2023 7.830 7.970 7.830 7.970 796 +0.17(+2.18%)
Sep 15, 2023 7.800 7.800 7.800 7.800 525 -0.25(-3.11%)
Sep 14, 2023 8.040 8.050 7.750 8.050 1,853 +0.43(+5.64%)
Sep 13, 2023 7.905 7.910 7.620 7.620 826 -0.24(-3.05%)
Sep 12, 2023 7.850 7.860 7.850 7.860 906 +0.27(+3.56%)
Sep 11, 2023 7.865 7.865 7.590 7.590 407 -0.31(-3.92%)
Sep 08, 2023 7.900 7.900 7.900 7.900 318 -0.01(-0.13%)
Sep 07, 2023 7.840 7.910 7.840 7.910 748 +0.02(+0.25%)
Sep 06, 2023 7.920 7.920 7.800 7.890 664 -0.31(-3.78%)
Sep 05, 2023 8.000 8.200 8.000 8.200 1,023 -0.19(-2.26%)
Aug 31, 2023 8.390 8 +0.01(+0.12%)
Aug 30, 2023 8.280 8.380 8.280 8.380 1,869 +0.13(+1.58%)
Aug 29, 2023 8.250 8.250 8.250 8.250 494 -0.02(-0.24%)
Aug 28, 2023 8.270 8.270 8.270 8.270 302 -0.23(-2.71%)
Aug 23, 2023 8.500 19 +0.31(+3.79%)
Aug 18, 2023 8.190 57 -0.15(-1.80%)
Aug 17, 2023 8.500 8.500 8.340 8.340 1,058 -0.33(-3.81%)
Aug 16, 2023 8.870 8.880 8.670 8.670 934 -0.30(-3.34%)
Aug 15, 2023 8.970 8.970 8.970 8.970 322 -0.39(-4.17%)
Aug 14, 2023 9.180 9.360 9.170 9.360 4,816 +0.11(+1.19%)
Aug 11, 2023 9.250 9.650 9.250 9.250 570 -0.69(-6.94%)
Aug 09, 2023 9.940 42 +0.11(+1.12%)
Aug 08, 2023 10.10 10.10 9.830 9.830 200 -0.98(-9.07%)
Aug 07, 2023 10.81 10.81 10.81 10.81 250 -0.24(-2.17%)
Aug 04, 2023 11.20 11.20 11.05 11.05 636 -0.30(-2.64%)
Aug 01, 2023 11.35 2 -0.80(-6.58%)
Jul 27, 2023 12.15 9 +0.20(+1.67%)
Jul 21, 2023 11.95 0 -0.16(-1.32%)
Jul 20, 2023 12.10 12.11 12.10 12.11 2,000 +0.38(+3.24%)
Jul 14, 2023 11.73 0 +0.23(+2.00%)
Jul 13, 2023 11.51 11.51 11.50 11.50 1,600 +0.17(+1.50%)
Jul 12, 2023 11.50 11.50 11.33 11.33 854 -0.01(-0.09%)
Jul 10, 2023 11.34 84 +0.55(+5.10%)
Jul 07, 2023 10.79 10.79 10.79 10.79 130 -0.40(-3.57%)
Jul 05, 2023 11.19 26 -0.10(-0.89%)
Jul 03, 2023 11.29 11.29 11.29 11.29 330 +0.79(+7.52%)
Jun 29, 2023 10.50 2 -0.14(-1.32%)
Jun 27, 2023 10.64 25 +0.14(+1.33%)
Jun 26, 2023 10.50 10.50 10.50 10.50 751 -0.21(-1.96%)
Jun 20, 2023 10.71 0 -0.07(-0.65%)
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.