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 (%)
Apr 30, 2012 60.90 60.90 60.90 60.90 92 +1.40(+2.35%)
Apr 23, 2012 59.50 59.50 59.50 0 -3.25(-5.18%)
Apr 19, 2012 62.75 62.75 62.75 0 +2.75(+4.58%)
Apr 16, 2012 60.00 60.00 60.00 0 +0.55(+0.93%)
Apr 13, 2012 59.45 59.75 59.45 59.45 70 -0.35(-0.59%)
Apr 10, 2012 59.80 59.80 59.80 0 -0.71(-1.17%)
Apr 04, 2012 60.51 60.51 60.51 0 -4.49(-6.91%)
Apr 03, 2012 65.00 65.00 65.00 65.00 100 -0.75(-1.14%)
Apr 02, 2012 64.95 65.75 64.95 65.75 161 -1.70(-2.52%)
Mar 27, 2012 67.45 67.45 67.45 67.45 0 +0.45(+0.67%)
Mar 26, 2012 67.15 67.15 67.00 67.00 306 -0.45(-0.67%)
Mar 21, 2012 67.45 67.45 67.45 0 -2.30(-3.30%)
Mar 19, 2012 69.75 69.75 69.75 0 -0.05(-0.07%)
Mar 16, 2012 69.80 69.80 69.80 69.80 21 +1.15(+1.68%)
Mar 15, 2012 68.65 68.65 68.65 68.65 229 +1.50(+2.23%)
Mar 13, 2012 67.15 67.15 67.15 0 +1.10(+1.67%)
Mar 12, 2012 66.05 66.05 66.05 66.05 219 -0.95(-1.42%)
Mar 08, 2012 67.00 67.00 67.00 0 +3.25(+5.10%)
Mar 07, 2012 63.75 63.75 63.75 63.75 808 -1.25(-1.92%)
Mar 06, 2012 65.00 65.00 65.00 65.00 100 -2.55(-3.77%)
Mar 05, 2012 67.55 67.55 67.55 67.55 1,454 -2.00(-2.88%)
Mar 02, 2012 69.55 69.55 69.55 69.55 1,400 +0.38(+0.56%)
Mar 01, 2012 69.10 69.17 69.10 69.17 3,301 +1.76(+2.61%)
Feb 29, 2012 67.41 67.41 67.41 67.41 599 -0.79(-1.16%)
Feb 28, 2012 68.20 68.20 68.20 68.20 44 +1.94(+2.93%)
Feb 27, 2012 67.25 67.45 66.26 66.26 6,814 -2.14(-3.13%)
Feb 24, 2012 68.40 68.40 68.40 68.40 50 +1.40(+2.09%)
Feb 23, 2012 67.00 67.00 67.00 67.00 130 -0.05(-0.07%)
Feb 22, 2012 66.85 67.05 66.85 67.05 182 +4.51(+7.21%)
Feb 17, 2012 62.54 62.54 62.54 0 +1.54(+2.52%)
Feb 16, 2012 60.30 61.00 60.30 61.00 189 +0.25(+0.41%)
Feb 15, 2012 61.60 61.60 60.75 60.75 770 -2.10(-3.34%)
Feb 10, 2012 62.85 62.85 62.85 0 -1.40(-2.18%)
Feb 09, 2012 64.25 64.25 63.50 64.25 203 +0.33(+0.52%)
Feb 07, 2012 63.92 63.92 63.92 0 +0.40(+0.63%)
Feb 06, 2012 63.71 63.71 63.52 63.52 240 -1.71(-2.62%)
Feb 03, 2012 65.23 65.23 65.23 65.23 317 +1.83(+2.89%)
Feb 01, 2012 63.40 63.40 63.40 0 +1.65(+2.67%)
Jan 31, 2012 61.79 61.85 61.75 61.75 1,152 +0.50(+0.82%)
Jan 30, 2012 61.25 61.25 61.25 61.25 120 -2.30(-3.62%)
Jan 27, 2012 63.55 63.55 63.55 63.55 125 -1.30(-2.00%)
Jan 26, 2012 65.55 65.55 64.85 64.85 139 +1.25(+1.97%)
Jan 25, 2012 62.45 63.60 62.45 63.60 275 +2.12(+3.44%)
Jan 24, 2012 61.85 61.85 61.48 61.48 394 -1.67(-2.64%)
Jan 23, 2012 63.15 63.15 63.15 63.15 62 +2.60(+4.29%)
Jan 18, 2012 60.55 60.55 60.55 0 +0.15(+0.25%)
Jan 17, 2012 60.40 60.40 60.40 60.40 212 +2.40(+4.14%)
Jan 13, 2012 58.00 58.00 58.00 58.00 21 -0.30(-0.51%)
Jan 12, 2012 58.30 58.30 58.30 58.30 50 +1.65(+2.91%)
Jan 10, 2012 56.65 56.65 56.65 734 +2.40(+4.42%)
Jan 05, 2012 54.25 54.25 54.25 0 +0.25(+0.46%)
Jan 04, 2012 54.65 54.60 54.00 54.00 35 +1.60(+3.05%)
Dec 30, 2011 51.90 52.40 51.90 52.40 197 +2.15(+4.28%)
Dec 28, 2011 50.25 50.25 50.25 50.25 0 -1.10(-2.14%)
Dec 27, 2011 51.05 51.35 51.05 51.35 200 +0.25(+0.49%)
Dec 23, 2011 51.10 51.10 51.10 51.10 4,029 +0.65(+1.29%)
Dec 21, 2011 50.25 51.00 50.25 50.45 1,658 +2.20(+4.56%)
Dec 19, 2011 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Dec 16, 2011 48.25 48.25 48.25 48.25 56 -0.30(-0.62%)
Dec 15, 2011 49.75 49.75 48.55 48.55 139 -1.35(-2.71%)
Dec 14, 2011 49.90 49.90 49.90 49.90 96 -0.60(-1.19%)
Dec 13, 2011 51.04 51.20 50.50 50.50 124 -4.75(-8.60%)
Dec 09, 2011 55.25 55.25 55.25 55.25 0 +2.05(+3.85%)
Dec 08, 2011 53.20 53.20 53.20 53.20 17 -2.30(-4.14%)
Dec 07, 2011 54.90 55.50 54.90 55.50 383 -0.90(-1.60%)
Dec 06, 2011 56.44 56.44 56.40 56.40 547 -0.95(-1.66%)
Dec 05, 2011 57.42 57.75 57.35 57.35 1,785 +1.05(+1.87%)
Dec 02, 2011 56.00 56.30 56.00 56.30 102 +0.10(+0.18%)
Dec 01, 2011 56.20 56.20 56.20 56.20 27 +0.20(+0.36%)
Nov 30, 2011 56.90 56.90 56.00 56.00 245 +0.55(+0.99%)
Nov 29, 2011 55.45 55.45 55.45 55.45 40 +7.20(+14.92%)
Nov 25, 2011 48.25 48.25 48.25 0 +0.41(+0.86%)
Nov 23, 2011 49.15 49.15 47.25 47.84 322 -2.78(-5.50%)
Nov 22, 2011 50.00 50.62 50.00 50.62 3,050 +0.12(+0.25%)
Nov 21, 2011 50.50 50.50 50.35 50.50 441 -2.50(-4.72%)
Nov 18, 2011 53.00 53.00 53.00 53.00 78 +1.25(+2.42%)
Nov 17, 2011 53.30 53.30 51.75 51.75 630 -1.95(-3.63%)
Nov 16, 2011 53.00 53.80 53.00 53.70 1,401 +0.95(+1.80%)
Nov 10, 2011 52.75 52.75 52.75 0 -3.50(-6.22%)
Nov 08, 2011 56.25 56.25 56.25 0 +2.75(+5.14%)
Nov 07, 2011 55.05 55.05 53.50 53.50 140 -2.75(-4.89%)
Nov 04, 2011 56.75 56.75 56.25 56.25 186 +0.13(+0.23%)
Nov 02, 2011 56.12 56.12 56.12 0 -0.38(-0.67%)
Nov 01, 2011 56.50 56.50 56.50 56.50 112 -5.00(-8.13%)
Oct 31, 2011 61.30 61.50 61.30 61.50 255 +1.40(+2.33%)
Oct 24, 2011 60.10 60.10 60.10 0 +3.20(+5.62%)
Oct 20, 2011 56.90 56.90 56.90 56.90 0 -4.00(-6.57%)
Oct 19, 2011 60.90 60.90 60.90 60.90 100 -0.90(-1.46%)
Oct 18, 2011 61.80 61.80 61.80 61.80 187 -0.20(-0.32%)
Oct 17, 2011 62.00 62.00 62.00 62.00 465 -2.25(-3.50%)
Oct 14, 2011 64.25 64.25 64.25 64.25 118 +1.80(+2.88%)
Oct 13, 2011 62.35 62.45 62.35 62.45 315 +0.20(+0.32%)
Oct 12, 2011 62.25 62.25 62.25 62.25 278 +1.00(+1.63%)
Oct 10, 2011 61.25 61.25 61.25 0 +1.25(+2.08%)
Oct 07, 2011 60.00 60.00 59.20 60.00 311 +1.00(+1.69%)
Oct 06, 2011 58.30 59.00 58.30 59.00 513 +3.50(+6.31%)
Oct 05, 2011 55.50 55.50 55.50 55.50 29 +4.55(+8.93%)
Oct 04, 2011 50.75 50.95 50.75 50.95 256 -1.65(-3.14%)
Oct 03, 2011 52.60 52.60 52.60 52.60 3,260 -1.86(-3.41%)
Sep 30, 2011 54.46 54.46 54.46 54.46 9,801 -1.04(-1.88%)
Sep 29, 2011 55.50 55.50 55.50 55.50 115 +0.65(+1.19%)
Sep 27, 2011 54.85 54.85 54.85 7,299 +3.55(+6.92%)
Sep 26, 2011 51.60 51.60 51.30 51.30 244 +0.30(+0.59%)
Sep 23, 2011 51.00 51.00 51.00 51.00 20 -5.12(-9.12%)
Sep 21, 2011 56.12 56.12 56.12 0 -0.78(-1.37%)
Sep 20, 2011 56.90 56.90 56.90 56.90 492 -1.10(-1.90%)
Sep 16, 2011 58.00 58.00 58.00 0 -1.45(-2.44%)
Sep 15, 2011 59.25 60.25 59.45 59.45 236 +1.85(+3.21%)
Sep 14, 2011 57.50 57.60 57.50 57.60 3,517 +5.10(+9.71%)
Sep 12, 2011 52.50 52.50 52.50 52.50 0 -3.00(-5.41%)
Sep 09, 2011 55.50 55.50 55.50 55.50 100 -3.00(-5.13%)
Sep 08, 2011 58.25 58.50 58.25 58.50 400 -1.50(-2.50%)
Sep 07, 2011 59.60 60.00 59.60 60.00 354 +3.30(+5.82%)
Sep 06, 2011 56.50 56.70 56.50 56.70 200 -68.30(-54.64%)
Aug 26, 2011 125.00 125.00 125.00 0 -1.00(-0.79%)
Aug 09, 2011 126.00 126.00 126.00 126.00 0 +2.25(+1.82%)
Aug 08, 2011 123.75 123.75 123.75 123.75 1,340 -14.25(-10.33%)
Aug 02, 2011 138.00 138.00 138.00 138.00 0 -8.80(-5.99%)
Jul 15, 2011 146.80 146.80 146.80 0 -3.20(-2.13%)
Jul 14, 2011 151.44 151.44 150.00 150.00 3,931 -7.00(-4.46%)
Jul 08, 2011 157.00 157.00 157.00 0 -2.50(-1.57%)
Jun 22, 2011 159.50 159.50 159.50 0 +2.25(+1.43%)
Jun 10, 2011 157.25 157.25 157.25 0 -8.75(-5.27%)
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.