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

Schneider Electric Se (OP: SBGSF )

248.94 -0.57 (-0.23%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 7, 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 (%)
Dec 31, 2015 56.70 56.70 56.70 0 -1.55(-2.66%)
Dec 30, 2015 58.25 58.25 58.25 58.25 66 -0.75(-1.27%)
Dec 29, 2015 58.90 59.00 58.90 59.00 420 +0.75(+1.29%)
Dec 23, 2015 58.25 58.25 58.25 0 +1.90(+3.37%)
Dec 21, 2015 56.35 56.35 56.35 0 +0.62(+1.11%)
Dec 18, 2015 55.78 55.78 55.73 55.73 759 -2.42(-4.16%)
Dec 17, 2015 58.15 58.15 58.15 58.15 60 +0.05(+0.09%)
Dec 16, 2015 58.15 58.15 58.10 58.10 43 +0.70(+1.22%)
Dec 15, 2015 57.99 57.99 57.40 57.40 5,792 -0.10(-0.17%)
Dec 14, 2015 58.40 58.56 57.46 57.50 273 -1.40(-2.38%)
Dec 11, 2015 58.15 58.90 58.15 58.90 4,777 -0.85(-1.42%)
Dec 10, 2015 60.13 60.13 59.75 59.75 35,335 -0.64(-1.06%)
Dec 07, 2015 60.39 60.39 60.39 0 +0.52(+0.86%)
Dec 03, 2015 59.88 59.88 59.88 0 -0.27(-0.46%)
Dec 02, 2015 60.75 60.75 60.15 60.15 475 -0.60(-0.99%)
Nov 24, 2015 60.75 60.75 60.75 0 -0.65(-1.06%)
Nov 23, 2015 61.15 61.40 970 -0.19(-0.31%)
Nov 20, 2015 61.64 61.72 61.59 61.59 308 -0.81(-1.30%)
Nov 19, 2015 62.40 62.40 62.40 62.40 42 +1.45(+2.38%)
Nov 18, 2015 60.95 60.95 60.95 60.95 50 -0.20(-0.33%)
Nov 17, 2015 61.15 61.15 61.15 61.15 171 +0.30(+0.49%)
Nov 16, 2015 59.85 60.85 59.85 60.85 5,594 +0.81(+1.35%)
Nov 12, 2015 60.04 60.04 60.04 0 -1.66(-2.69%)
Nov 11, 2015 60.95 61.70 60.95 61.70 5,007 +0.40(+0.65%)
Nov 05, 2015 61.30 61.30 61.30 0 +0.55(+0.91%)
Nov 04, 2015 60.75 60.75 60.75 60.75 145 +0.43(+0.71%)
Nov 03, 2015 60.39 60.39 60.32 60.32 105 -0.33(-0.54%)
Nov 02, 2015 60.65 60.65 60.65 60.65 30 +1.60(+2.71%)
Oct 29, 2015 59.05 59.05 59.05 0 -1.05(-1.75%)
Oct 28, 2015 59.50 60.10 59.50 60.10 300 +1.20(+2.04%)
Oct 27, 2015 59.65 59.65 58.90 58.90 367 -1.70(-2.81%)
Oct 26, 2015 60.45 61.20 60.45 60.60 11,903 +0.56(+0.93%)
Oct 23, 2015 60.04 60.04 60.04 60.04 4,891 +1.64(+2.81%)
Oct 22, 2015 58.40 58.40 58.40 58.40 5 +0.90(+1.57%)
Oct 21, 2015 57.50 57.50 57.50 57.50 830 +1.11(+1.97%)
Oct 20, 2015 56.44 56.44 56.39 56.39 208 +0.15(+0.27%)
Oct 19, 2015 56.24 56.24 56.24 56.24 11 -0.61(-1.07%)
Oct 16, 2015 56.80 56.85 56.80 56.85 1,653 -1.20(-2.07%)
Oct 15, 2015 57.65 58.05 57.65 58.05 1,958 +0.59(+1.03%)
Oct 14, 2015 58.10 58.10 57.46 57.46 86 -1.43(-2.43%)
Oct 13, 2015 58.90 58.90 58.89 58.89 17 -0.55(-0.93%)
Oct 12, 2015 59.50 59.50 59.40 59.44 951 -1.11(-1.83%)
Oct 09, 2015 60.55 60.55 60.55 60.55 90 +2.65(+4.58%)
Oct 08, 2015 57.65 57.90 57.65 57.90 175 -1.15(-1.95%)
Oct 07, 2015 59.12 59.12 58.90 59.05 1,339 +0.61(+1.05%)
Oct 06, 2015 58.10 58.44 58.10 58.44 277 +1.44(+2.52%)
Oct 05, 2015 57.00 57.00 57.00 57.00 16 +2.50(+4.59%)
Oct 02, 2015 55.80 55.85 54.50 54.50 1,810 -0.36(-0.66%)
Oct 01, 2015 56.45 56.45 54.86 54.86 728 -0.72(-1.30%)
Sep 29, 2015 55.58 55.58 55.58 0 +0.50(+0.91%)
Sep 28, 2015 55.45 55.45 55.08 55.08 924 -2.11(-3.69%)
Sep 25, 2015 56.75 57.20 56.75 57.19 710 +1.10(+1.96%)
Sep 24, 2015 57.20 57.20 56.09 56.09 116 -1.21(-2.11%)
Sep 23, 2015 57.40 58.10 57.30 57.30 800 +0.40(+0.70%)
Sep 22, 2015 58.00 58.00 56.90 56.90 1,933 -2.84(-4.75%)
Sep 21, 2015 60.35 60.35 59.74 59.74 118 -0.74(-1.22%)
Sep 18, 2015 60.48 60.48 60.48 60.48 200 -2.42(-3.85%)
Sep 17, 2015 62.90 62.90 62.90 62.90 3 -0.69(-1.09%)
Sep 16, 2015 63.50 63.59 63.50 63.59 492 +1.29(+2.07%)
Sep 11, 2015 62.30 62.30 62.30 0 +0.03(+0.05%)
Sep 10, 2015 62.85 62.85 62.27 62.27 105 -0.93(-1.47%)
Sep 09, 2015 63.20 63.20 63.20 63.20 42 +0.58(+0.93%)
Sep 08, 2015 61.80 62.62 61.80 62.62 321 +1.47(+2.40%)
Sep 04, 2015 61.15 61.15 61.15 0 -0.75(-1.21%)
Sep 03, 2015 61.90 61.90 61.90 61.90 8 -0.10(-0.16%)
Sep 02, 2015 62.00 62.00 62.00 62.00 569 +0.46(+0.75%)
Sep 01, 2015 61.30 61.54 61.30 61.54 1,140 -1.81(-2.86%)
Aug 31, 2015 63.20 63.35 63.00 63.35 3,610 +1.02(+1.64%)
Aug 27, 2015 62.33 62.33 62.33 100 -0.57(-0.91%)
Aug 24, 2015 62.90 62.90 62.90 74 -0.25(-0.40%)
Aug 21, 2015 64.60 64.60 63.15 63.15 5,810 -0.50(-0.79%)
Aug 20, 2015 64.45 64.70 63.65 63.65 737 -0.94(-1.46%)
Aug 19, 2015 64.20 65.20 64.20 64.59 3,663 -2.66(-3.96%)
Aug 17, 2015 67.25 67.25 67.25 0 +0.33(+0.49%)
Aug 14, 2015 66.92 66.92 66.92 66.92 1,000 -0.12(-0.18%)
Aug 13, 2015 67.04 67.04 67.04 67.04 250 -1.41(-2.06%)
Aug 12, 2015 68.40 68.45 67.55 68.45 225 -3.25(-4.53%)
Aug 10, 2015 71.70 71.70 71.70 0 +1.13(+1.60%)
Aug 07, 2015 70.55 70.57 70.55 70.57 277 +0.87(+1.25%)
Aug 04, 2015 69.70 69.70 69.70 0 +0.25(+0.36%)
Aug 03, 2015 70.00 70.20 69.45 69.45 591 -0.35(-0.50%)
Jul 29, 2015 69.80 69.80 69.80 0 +0.80(+1.16%)
Jul 22, 2015 69.00 69.00 69.00 0 -1.00(-1.43%)
Jul 21, 2015 69.50 70.00 69.50 70.00 4,600 +0.95(+1.38%)
Jul 17, 2015 69.05 69.05 69.05 1 +0.00(+0.00%)
Jul 16, 2015 69.05 69.05 69.05 69.05 62 +0.40(+0.58%)
Jul 15, 2015 68.65 68.65 68.65 68.65 100 -1.50(-2.14%)
Jul 13, 2015 70.15 70.15 70.15 0 +2.35(+3.47%)
Jul 09, 2015 67.80 67.80 67.80 0 +1.03(+1.54%)
Jul 08, 2015 66.10 66.85 65.95 66.77 1,456 +1.42(+2.17%)
Jul 07, 2015 65.50 65.50 65.35 65.35 136 -2.05(-3.05%)
Jul 06, 2015 67.25 67.65 67.25 67.40 1,383 -1.37(-1.99%)
Jul 01, 2015 68.77 68.77 68.77 0 -1.03(-1.48%)
Jun 30, 2015 70.85 70.85 68.75 69.80 996 -1.05(-1.48%)
Jun 29, 2015 70.85 70.85 70.85 70.85 100 -2.62(-3.57%)
Jun 26, 2015 73.00 73.47 73.00 73.47 2,205 +0.17(+0.23%)
Jun 25, 2015 73.95 73.95 73.30 73.30 1,105 +0.10(+0.14%)
Jun 24, 2015 74.15 74.15 73.20 73.20 50 -0.10(-0.14%)
Jun 23, 2015 73.80 73.80 73.30 73.30 110 +2.07(+2.91%)
Jun 19, 2015 71.23 71.23 71.23 2,300 +0.13(+0.18%)
Jun 18, 2015 71.10 71.10 71.10 71.10 10 -0.26(-0.36%)
Jun 17, 2015 70.85 71.36 70.85 71.36 55 +0.11(+0.15%)
Jun 16, 2015 71.25 71.25 71.25 71.25 36 -0.15(-0.21%)
Jun 12, 2015 71.40 71.40 71.40 0 -1.35(-1.86%)
Jun 11, 2015 73.20 73.20 72.75 72.75 600 -0.65(-0.89%)
Jun 10, 2015 73.78 73.78 73.40 73.40 150 -0.85(-1.14%)
Jun 09, 2015 74.25 74.25 74.25 74.25 63 -0.10(-0.13%)
Jun 05, 2015 74.35 74.35 74.35 0 -2.02(-2.65%)
Jun 04, 2015 76.10 76.37 76.10 76.37 321 -0.25(-0.33%)
Jun 03, 2015 76.62 76.62 76.62 76.62 100 +1.12(+1.48%)
Jun 01, 2015 75.50 75.50 75.50 0 -1.30(-1.69%)
May 29, 2015 76.80 76.80 76.80 76.80 1 -0.20(-0.26%)
May 28, 2015 77.00 77.00 77.00 77.00 100 -0.15(-0.19%)
May 27, 2015 77.10 77.15 77.05 77.15 1,018 +1.62(+2.14%)
May 26, 2015 76.65 76.65 75.50 75.53 301 -2.47(-3.17%)
May 21, 2015 78.00 78.00 78.00 0 +0.75(+0.97%)
May 20, 2015 77.67 77.67 77.25 77.25 2,145 -1.05(-1.34%)
May 19, 2015 78.15 78.30 78.15 78.30 21 +1.00(+1.29%)
May 18, 2015 78.00 78.00 77.30 77.30 1,113 -0.55(-0.71%)
May 15, 2015 77.85 77.85 77.85 77.85 41 -0.50(-0.64%)
May 14, 2015 78.35 78.35 78.35 78.35 90 +1.20(+1.56%)
May 13, 2015 77.35 77.35 77.05 77.15 1,497 +1.50(+1.98%)
May 12, 2015 76.40 76.40 75.65 75.65 90 -0.35(-0.46%)
May 11, 2015 76.00 76.00 76.00 76.00 133 -0.30(-0.39%)
May 08, 2015 75.80 76.30 75.80 76.30 124 +0.60(+0.79%)
May 07, 2015 75.00 75.70 75.00 75.70 2 -1.59(-2.06%)
May 06, 2015 76.75 77.29 76.75 77.29 86,549 +1.84(+2.44%)
May 05, 2015 75.45 75.45 74.63 75.45 120 +0.45(+0.60%)
May 04, 2015 75.80 75.80 75.00 75.00 35 +0.15(+0.20%)
May 01, 2015 74.85 74.85 74.85 74.85 90 +0.51(+0.69%)
Apr 30, 2015 73.30 74.45 73.30 74.34 1,308 -0.06(-0.08%)
Apr 29, 2015 74.70 74.70 74.40 74.40 171 -1.65(-2.17%)
Apr 28, 2015 76.05 76.05 76.05 76.05 24 -0.46(-0.60%)
Apr 27, 2015 68.75 76.51 75.32 76.51 375 +0.72(+0.95%)
Apr 24, 2015 75.25 75.79 74.25 75.79 650 +0.79(+1.05%)
Apr 23, 2015 75.00 75.00 75.00 75.00 525 -0.45(-0.60%)
Apr 22, 2015 75.45 75.65 75.45 75.45 11,727 +0.45(+0.60%)
Apr 20, 2015 75.00 75.00 75.00 0 -0.55(-0.73%)
Apr 17, 2015 74.50 75.55 74.50 75.55 224 -1.50(-1.95%)
Apr 15, 2015 77.05 77.05 77.05 0 -0.10(-0.13%)
Apr 14, 2015 77.15 77.15 77.15 77.15 3 -0.10(-0.13%)
Apr 13, 2015 77.95 77.95 77.25 77.25 11 -1.45(-1.84%)
Apr 08, 2015 78.70 78.70 78.70 0 -2.80(-3.44%)
Apr 07, 2015 81.50 81.50 81.50 81.50 920 +0.00(+0.00%)
Apr 06, 2015 82.07 82.07 81.50 81.50 92 +0.85(+1.06%)
Apr 02, 2015 80.65 80.65 80.65 0 +1.35(+1.70%)
Apr 01, 2015 78.25 79.30 78.25 79.30 72 +2.50(+3.26%)
Mar 31, 2015 77.15 77.25 76.80 76.80 979 -2.10(-2.66%)
Mar 30, 2015 78.90 78.90 78.90 78.90 200 +0.65(+0.83%)
Mar 27, 2015 79.25 79.25 78.25 78.25 233 +1.75(+2.29%)
Mar 26, 2015 77.25 77.25 76.50 76.50 140 -2.06(-2.62%)
Mar 25, 2015 79.86 79.86 78.56 78.56 171 -1.44(-1.80%)
Mar 24, 2015 80.60 80.60 80.00 80.00 80 +0.00(+0.00%)
Mar 23, 2015 80.90 80.90 79.90 80.00 157 +0.15(+0.19%)
Mar 20, 2015 80.00 80.00 79.85 79.85 1,679 +0.88(+1.11%)
Mar 18, 2015 78.97 78.97 78.97 0 -0.54(-0.67%)
Mar 16, 2015 79.51 79.51 79.51 0 +3.71(+4.89%)
Mar 12, 2015 75.80 75.80 75.80 0 +0.80(+1.07%)
Mar 10, 2015 75.00 75.00 75.00 0 -2.40(-3.10%)
Mar 09, 2015 77.70 77.70 77.40 77.40 78 -1.35(-1.71%)
Mar 06, 2015 78.75 78.75 78.75 78.75 25 -1.05(-1.32%)
Mar 05, 2015 78.75 79.80 78.75 79.80 210 -0.25(-0.31%)
Mar 03, 2015 80.05 80.05 80.05 0 +1.24(+1.57%)
Mar 02, 2015 78.81 78.81 78.81 78.81 751 -1.99(-2.46%)
Feb 26, 2015 80.80 80.80 80.80 0 -0.60(-0.74%)
Feb 25, 2015 81.40 81.40 81.40 81.40 5 +0.30(+0.37%)
Feb 24, 2015 81.10 81.10 81.10 81.10 20 -0.40(-0.49%)
Feb 20, 2015 81.50 81.50 81.50 0 -0.05(-0.06%)
Feb 19, 2015 81.55 81.55 81.55 81.55 120 +1.92(+2.42%)
Feb 18, 2015 79.62 79.62 79.62 79.62 50 +0.53(+0.66%)
Feb 17, 2015 79.10 79.10 79.10 79.10 29 +1.34(+1.72%)
Feb 12, 2015 77.76 77.76 77.76 0 +1.16(+1.51%)
Feb 11, 2015 76.60 76.60 76.60 76.60 429 +0.45(+0.59%)
Feb 10, 2015 76.15 76.15 76.15 76.15 124 -0.49(-0.64%)
Feb 09, 2015 76.64 76.64 76.64 76.64 261 -1.86(-2.37%)
Feb 05, 2015 78.50 78.50 78.50 0 +0.10(+0.13%)
Feb 04, 2015 77.20 78.40 77.20 78.40 69 +1.75(+2.28%)
Feb 02, 2015 76.65 76.65 76.65 0 +0.00(+0.00%)
Jan 30, 2015 76.65 76.65 76.65 76.65 1,050 -0.15(-0.20%)
Jan 29, 2015 76.80 76.80 76.80 76.80 7,100 +1.49(+1.98%)
Jan 28, 2015 75.57 75.57 75.31 75.31 384 -1.59(-2.07%)
Jan 27, 2015 76.95 76.95 76.90 76.90 268 -1.05(-1.35%)
Jan 26, 2015 77.06 77.95 77.01 77.95 455 +1.00(+1.30%)
Jan 22, 2015 76.95 76.95 76.95 93 -0.40(-0.52%)
Jan 21, 2015 76.00 77.35 76.00 77.35 711 +2.76(+3.71%)
Jan 20, 2015 75.00 75.35 74.59 74.59 887 +2.49(+3.46%)
Jan 16, 2015 72.09 72.09 72.09 0 +0.46(+0.65%)
Jan 15, 2015 71.63 71.63 71.63 71.63 146 -0.12(-0.17%)
Jan 14, 2015 72.10 72.10 71.75 71.75 56 +1.75(+2.50%)
Jan 12, 2015 70.00 70.00 70.00 40 +0.24(+0.35%)
Jan 09, 2015 69.31 69.76 69.31 69.76 467 +1.13(+1.64%)
Jan 07, 2015 68.63 68.63 68.63 0 -0.13(-0.19%)
Jan 06, 2015 68.65 68.76 68.65 68.76 599 +0.23(+0.34%)
Jan 05, 2015 68.05 68.95 68.05 68.53 509 -3.02(-4.22%)
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.