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

Schneider Electric Se (OP: SBGSF )

248.75 -3.91 (-1.55%)
Streaming Delayed Price Updated: 3:39 PM 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 (%)
Apr 30, 2014 92.96 92.96 92.96 92.96 0 +0.11(+0.12%)
Apr 29, 2014 94.14 94.14 92.85 92.85 374 -1.94(-2.05%)
Apr 28, 2014 94.52 94.79 94.52 94.79 230 +0.39(+0.42%)
Apr 24, 2014 94.40 94.40 94.40 0 +3.77(+4.16%)
Apr 23, 2014 90.00 90.63 90.00 90.63 185 -0.92(-1.00%)
Apr 22, 2014 91.85 91.85 90.35 91.55 2,106 +1.35(+1.50%)
Apr 21, 2014 90.20 90.20 90.20 90.20 200 -0.30(-0.33%)
Apr 17, 2014 90.50 90.50 90.50 0 +0.90(+1.00%)
Apr 16, 2014 90.24 90.24 89.50 89.60 270 +0.77(+0.87%)
Apr 15, 2014 88.83 88.83 88.83 88.83 181 +0.32(+0.36%)
Apr 14, 2014 88.51 88.51 88.51 88.51 205 -0.66(-0.74%)
Apr 11, 2014 89.17 89.17 89.17 89.17 0 +0.42(+0.47%)
Apr 08, 2014 88.75 88.75 88.75 0 -0.89(-0.99%)
Apr 07, 2014 89.00 89.64 89.00 89.64 232 -0.31(-0.34%)
Apr 04, 2014 90.40 90.50 89.40 89.95 0 -0.02(-0.03%)
Apr 03, 2014 89.94 89.97 89.94 89.97 359 +0.02(+0.03%)
Apr 02, 2014 89.10 89.95 89.10 89.95 162 +0.80(+0.90%)
Apr 01, 2014 89.59 89.59 89.15 89.15 447 +1.05(+1.19%)
Mar 31, 2014 90.02 90.02 88.10 88.10 978 -0.64(-0.73%)
Mar 28, 2014 88.74 88.74 88.74 88.74 0 -0.31(-0.35%)
Mar 27, 2014 89.05 89.05 89.05 89.05 945 -1.86(-2.04%)
Mar 26, 2014 90.91 90.91 90.91 90.91 376 +1.94(+2.18%)
Mar 25, 2014 89.88 89.88 88.97 88.97 347 +0.02(+0.03%)
Mar 21, 2014 88.95 88.95 88.95 0 +1.07(+1.22%)
Mar 20, 2014 87.87 87.87 87.87 87.87 185 +0.15(+0.17%)
Mar 19, 2014 88.81 88.81 87.72 87.72 50,738 +0.32(+0.37%)
Mar 18, 2014 87.40 87.40 85.25 87.40 1,131 -0.40(-0.46%)
Mar 17, 2014 86.87 88.53 86.87 87.80 534 +2.40(+2.81%)
Mar 13, 2014 85.40 85.40 85.40 0 -3.33(-3.76%)
Mar 12, 2014 86.30 88.73 86.30 88.73 732 -0.57(-0.63%)
Mar 11, 2014 89.30 89.30 89.30 89.30 200 -0.20(-0.22%)
Mar 10, 2014 90.30 90.30 89.50 89.50 442 -0.25(-0.28%)
Mar 07, 2014 90.35 90.35 89.75 89.75 0 -0.60(-0.66%)
Mar 06, 2014 91.60 91.60 90.35 90.35 801 -0.15(-0.16%)
Mar 05, 2014 90.50 90.50 90.50 90.50 539 +0.62(+0.69%)
Mar 04, 2014 90.56 90.56 89.88 89.88 954 +2.37(+2.71%)
Mar 03, 2014 88.30 88.30 87.50 87.50 1,045 -2.55(-2.83%)
Feb 28, 2014 90.05 90.05 90.05 90.05 0 +1.92(+2.18%)
Feb 26, 2014 88.13 88.13 88.13 0 -2.27(-2.51%)
Feb 25, 2014 90.39 90.39 90.39 90.39 286 -0.41(-0.45%)
Feb 21, 2014 90.80 90.80 90.80 0 +1.01(+1.13%)
Feb 20, 2014 89.79 89.79 89.79 89.79 1,095 +2.79(+3.20%)
Feb 19, 2014 87.95 87.95 87.00 87.00 1,620 +0.86(+1.00%)
Feb 14, 2014 86.14 86.14 86.14 86.14 20,000 +0.42(+0.49%)
Feb 13, 2014 85.72 85.72 85.72 85.72 1,773 +0.04(+0.05%)
Feb 12, 2014 85.67 85.67 85.67 85.67 1,819 +0.82(+0.97%)
Feb 11, 2014 83.90 84.85 83.90 84.85 2,306 +2.45(+2.98%)
Feb 10, 2014 83.33 83.33 82.25 82.40 821 -0.78(-0.94%)
Feb 07, 2014 83.18 83.18 83.18 83.18 0 +0.57(+0.69%)
Feb 06, 2014 81.25 82.61 81.25 82.61 117 +2.66(+3.32%)
Feb 05, 2014 79.80 80.52 79.80 79.95 790 -0.05(-0.06%)
Feb 04, 2014 80.00 80.00 80.00 80.00 33 -0.57(-0.71%)
Feb 03, 2014 80.79 80.79 80.25 80.57 259 +0.27(+0.34%)
Jan 31, 2014 79.33 80.90 79.33 80.30 0 -1.20(-1.47%)
Jan 30, 2014 81.80 82.50 81.50 81.50 171 -1.30(-1.57%)
Jan 28, 2014 82.80 82.80 82.80 82.80 0 -0.60(-0.71%)
Jan 27, 2014 83.40 83.40 83.40 83.40 2,875 -1.12(-1.33%)
Jan 24, 2014 84.52 84.52 84.52 84.52 0 -0.68(-0.80%)
Jan 23, 2014 86.69 86.69 85.00 85.20 292 -2.20(-2.52%)
Jan 22, 2014 88.02 88.02 83.97 87.40 273 -1.43(-1.61%)
Jan 21, 2014 88.83 88.83 88.83 88.83 12,667 +0.53(+0.60%)
Jan 17, 2014 88.30 88.30 88.30 0 +0.30(+0.34%)
Jan 16, 2014 90.37 90.37 88.00 88.00 231 +1.60(+1.85%)
Jan 15, 2014 87.73 87.73 86.40 86.40 713 -0.35(-0.40%)
Jan 13, 2014 86.75 86.75 86.75 86.75 0 +3.18(+3.81%)
Jan 09, 2014 83.57 83.57 83.57 83.57 0 -0.33(-0.40%)
Jan 08, 2014 83.53 84.15 83.40 83.90 936 -0.10(-0.12%)
Jan 07, 2014 85.25 85.25 84.00 84.00 600 -1.25(-1.47%)
Jan 06, 2014 85.35 85.66 85.25 85.25 1,218 +1.15(+1.37%)
Jan 03, 2014 84.10 84.10 84.10 84.10 0 -1.00(-1.18%)
Jan 02, 2014 85.96 85.96 85.10 85.10 1,476 -1.90(-2.18%)
Dec 31, 2013 87.00 87.00 87.00 0 +0.25(+0.29%)
Dec 27, 2013 86.75 86.75 86.75 0 +1.75(+2.06%)
Dec 24, 2013 85.00 85.00 85.00 0 -0.25(-0.29%)
Dec 23, 2013 84.52 85.25 84.52 85.25 532 +0.55(+0.65%)
Dec 20, 2013 84.70 84.70 84.70 84.70 0 +0.70(+0.84%)
Dec 19, 2013 84.00 84.00 84.00 84.00 475 +2.00(+2.44%)
Dec 18, 2013 82.46 82.46 82.00 82.00 863 -0.50(-0.61%)
Dec 17, 2013 82.50 82.50 82.50 82.50 62 -2.00(-2.37%)
Dec 16, 2013 83.25 84.50 83.25 84.50 80 +3.20(+3.93%)
Dec 13, 2013 81.30 81.30 81.30 81.30 0 +0.91(+1.13%)
Dec 12, 2013 80.39 80.39 80.39 80.39 40 -0.85(-1.04%)
Dec 11, 2013 82.34 82.34 81.24 81.24 4,599 -0.51(-0.63%)
Dec 10, 2013 81.89 81.89 81.75 81.75 199 -0.85(-1.03%)
Dec 09, 2013 82.60 82.60 82.60 82.60 396 +0.81(+0.99%)
Dec 06, 2013 80.90 81.79 80.90 81.79 237 +1.79(+2.23%)
Dec 05, 2013 80.79 80.79 80.00 80.00 439 -0.10(-0.12%)
Dec 04, 2013 81.27 81.27 80.10 80.10 646 -1.05(-1.29%)
Dec 03, 2013 82.22 82.22 80.60 81.15 770 -1.35(-1.64%)
Dec 02, 2013 84.55 84.55 82.50 82.50 590 -2.16(-2.55%)
Nov 29, 2013 84.35 84.80 84.35 84.66 282 +0.66(+0.79%)
Nov 27, 2013 84.00 85.07 84.00 84.00 22,457 +1.00(+1.20%)
Nov 26, 2013 83.56 83.56 83.00 83.00 2,859 -1.20(-1.43%)
Nov 25, 2013 82.50 84.20 82.50 84.20 494 +4.86(+6.13%)
Nov 21, 2013 79.34 79.34 79.34 79.34 0 -1.41(-1.75%)
Nov 20, 2013 82.16 82.16 80.75 80.75 740 -2.12(-2.56%)
Nov 19, 2013 82.29 82.87 82.29 82.87 205 -0.23(-0.28%)
Nov 18, 2013 84.44 84.44 81.20 83.10 941 +0.15(+0.18%)
Nov 15, 2013 82.75 83.53 82.75 82.95 707 -1.15(-1.37%)
Nov 14, 2013 84.00 84.10 84.00 84.10 90 +1.10(+1.33%)
Nov 13, 2013 82.41 83.00 82.41 83.00 433 +0.60(+0.73%)
Nov 12, 2013 83.67 83.67 82.40 82.40 322 -1.20(-1.44%)
Nov 11, 2013 83.60 83.60 83.60 83.60 826 +1.05(+1.27%)
Nov 08, 2013 81.40 82.55 81.40 82.55 418 -0.95(-1.13%)
Nov 07, 2013 85.57 85.57 83.50 83.50 335 +0.10(+0.12%)
Nov 06, 2013 83.32 83.40 83.32 83.40 45 +0.85(+1.03%)
Nov 05, 2013 83.89 83.90 82.55 82.55 3,268 -2.70(-3.17%)
Nov 04, 2013 85.14 85.50 85.14 85.25 2,061 +1.45(+1.73%)
Nov 01, 2013 83.80 83.80 83.80 83.80 110 +0.05(+0.06%)
Oct 31, 2013 84.56 84.56 83.75 83.75 2,168 -1.25(-1.47%)
Oct 30, 2013 84.19 85.00 84.19 85.00 2,451 +0.50(+0.59%)
Oct 29, 2013 85.51 85.51 84.50 84.50 735 +0.75(+0.90%)
Oct 28, 2013 84.31 84.31 83.75 83.75 117 -3.00(-3.46%)
Oct 24, 2013 86.75 86.75 86.75 86.75 0 -0.17(-0.19%)
Oct 23, 2013 85.60 86.92 85.60 86.92 155 -0.28(-0.32%)
Oct 22, 2013 87.20 87.20 87.20 87.20 773 +1.45(+1.69%)
Oct 21, 2013 85.47 85.75 84.00 85.75 114 -0.25(-0.29%)
Oct 18, 2013 84.73 86.00 84.73 86.00 1,102 +2.72(+3.26%)
Oct 17, 2013 61.16 83.28 61.16 83.28 474 +0.33(+0.40%)
Oct 16, 2013 84.09 84.09 82.95 82.95 213 -1.75(-2.07%)
Oct 15, 2013 84.70 84.70 84.70 84.70 4,041 +0.14(+0.16%)
Oct 14, 2013 84.56 84.56 84.56 84.56 2,763 -0.94(-1.09%)
Oct 11, 2013 84.50 85.50 84.50 85.50 34 +0.32(+0.38%)
Oct 10, 2013 83.55 85.18 83.55 85.18 126 +2.58(+3.12%)
Oct 09, 2013 82.00 82.60 82.00 82.60 106 -0.20(-0.24%)
Oct 08, 2013 82.72 83.30 82.72 82.80 479 +0.20(+0.24%)
Oct 07, 2013 82.60 82.60 82.60 82.60 56 +0.10(+0.12%)
Oct 04, 2013 82.75 82.75 82.50 82.50 991 +0.50(+0.61%)
Oct 03, 2013 82.00 82.00 82.00 82.00 1,788 -3.15(-3.70%)
Oct 02, 2013 84.87 85.15 84.87 85.15 889 +0.95(+1.13%)
Sep 30, 2013 84.20 84.20 84.20 0 -2.30(-2.66%)
Sep 27, 2013 87.67 87.67 86.50 86.50 502 -0.99(-1.14%)
Sep 26, 2013 87.40 87.49 87.40 87.49 828 -1.05(-1.19%)
Sep 25, 2013 88.80 88.80 88.10 88.55 803 +0.35(+0.39%)
Sep 24, 2013 88.20 88.20 88.20 88.20 733 +0.16(+0.19%)
Sep 23, 2013 88.04 88.04 88.04 88.04 1,613 +0.04(+0.04%)
Sep 20, 2013 86.50 88.00 86.50 88.00 5,154 -1.50(-1.68%)
Sep 19, 2013 88.10 89.50 88.10 89.50 216 +2.12(+2.43%)
Sep 18, 2013 87.38 87.38 87.38 87.38 48 +2.03(+2.38%)
Sep 17, 2013 86.10 86.10 85.35 85.35 1,103 -0.15(-0.18%)
Sep 16, 2013 85.50 85.50 85.50 85.50 71 +2.80(+3.39%)
Sep 13, 2013 82.70 82.70 82.70 82.70 266 +0.10(+0.12%)
Sep 12, 2013 82.60 82.60 82.60 82.60 63 -0.31(-0.38%)
Sep 11, 2013 82.45 82.91 82.24 82.91 810 +0.11(+0.13%)
Sep 10, 2013 82.80 82.80 82.80 82.80 2,975 +1.90(+2.35%)
Sep 09, 2013 80.90 80.90 80.90 80.90 84 +0.37(+0.46%)
Sep 06, 2013 80.53 80.53 80.53 80.53 40 +0.77(+0.96%)
Sep 05, 2013 79.20 79.76 78.93 79.76 1,957 +1.26(+1.61%)
Sep 04, 2013 78.85 78.85 78.50 78.50 156 +2.04(+2.67%)
Aug 30, 2013 76.46 76.46 76.46 0 -2.44(-3.10%)
Aug 29, 2013 78.90 78.90 78.90 78.90 24 +1.05(+1.35%)
Aug 28, 2013 77.85 77.85 77.85 77.85 1,438 -2.53(-3.15%)
Aug 26, 2013 80.38 80.38 80.38 428 -0.92(-1.13%)
Aug 23, 2013 80.88 81.30 80.88 81.30 227 +1.20(+1.50%)
Aug 22, 2013 80.08 80.10 80.08 80.10 56 +0.00(+0.00%)
Aug 21, 2013 80.10 80.10 80.10 80.10 18 -0.30(-0.37%)
Aug 20, 2013 80.45 80.45 80.40 80.40 879 +0.10(+0.12%)
Aug 19, 2013 80.30 80.30 80.30 80.30 789 -0.70(-0.86%)
Aug 16, 2013 81.00 81.00 81.00 81.00 1,285 +1.00(+1.25%)
Aug 15, 2013 80.00 80.00 80.00 80.00 10 -0.80(-0.99%)
Aug 14, 2013 81.15 81.15 80.80 80.80 49 +0.60(+0.75%)
Aug 13, 2013 80.20 80.20 80.20 80.20 40 -0.90(-1.11%)
Aug 12, 2013 81.10 81.10 81.10 81.10 132 -0.90(-1.10%)
Aug 09, 2013 82.00 82.00 82.00 82.00 26 +1.35(+1.67%)
Aug 08, 2013 81.35 81.35 80.65 80.65 232 -0.25(-0.31%)
Aug 07, 2013 80.90 80.90 80.90 80.90 1,203 -0.30(-0.37%)
Aug 06, 2013 81.40 81.40 81.20 81.20 481 +0.03(+0.03%)
Aug 05, 2013 80.75 81.17 80.75 81.17 535 -0.58(-0.71%)
Aug 02, 2013 81.50 81.75 81.50 81.75 472 -0.45(-0.55%)
Aug 01, 2013 82.20 82.20 82.20 82.20 508 +2.93(+3.69%)
Jul 31, 2013 79.27 79.27 79.27 79.27 72 +2.77(+3.62%)
Jul 30, 2013 77.25 77.25 76.50 76.50 603 -0.17(-0.22%)
Jul 29, 2013 76.67 76.67 76.67 76.67 38 -0.33(-0.43%)
Jul 26, 2013 77.00 77.00 77.00 77.00 8 +0.05(+0.06%)
Jul 25, 2013 76.12 76.95 76.12 76.95 685 +0.65(+0.85%)
Jul 24, 2013 76.42 76.42 76.30 76.30 189 +1.70(+2.28%)
Jul 23, 2013 74.60 74.60 74.60 74.60 170 +0.00(+0.00%)
Jul 22, 2013 74.48 74.60 74.48 74.60 310 -0.85(-1.13%)
Jul 19, 2013 75.45 75.45 75.45 75.45 1,865 +1.70(+2.31%)
Jul 18, 2013 73.75 73.75 73.75 73.75 24 +0.05(+0.07%)
Jul 17, 2013 72.90 73.70 72.90 73.70 594 +1.70(+2.36%)
Jul 16, 2013 72.00 72.00 72.00 72.00 90 +0.90(+1.27%)
Jul 15, 2013 71.10 71.10 71.10 71.10 34 -0.80(-1.11%)
Jul 12, 2013 71.90 71.90 71.90 71.90 76 -4.20(-5.52%)
Jul 11, 2013 75.20 76.10 75.20 76.10 264 +2.28(+3.09%)
Jul 09, 2013 73.82 73.82 73.82 0 -0.48(-0.65%)
Jul 08, 2013 74.30 74.30 74.30 74.30 20 +1.45(+1.99%)
Jul 05, 2013 72.85 72.85 72.85 72.85 150 +0.45(+0.61%)
Jul 03, 2013 72.40 72.40 72.40 72.40 153 -2.55(-3.40%)
Jun 27, 2013 74.95 74.95 74.95 0 +1.71(+2.33%)
Jun 26, 2013 73.24 73.24 73.24 73.24 116 +2.58(+3.65%)
Jun 24, 2013 70.66 70.66 70.66 70.66 0 -0.19(-0.26%)
Jun 21, 2013 70.85 70.85 70.85 70.85 100 -1.90(-2.61%)
Jun 20, 2013 72.53 72.75 72.53 72.75 261 -3.27(-4.30%)
Jun 19, 2013 76.00 76.50 76.00 76.02 432 -0.88(-1.14%)
Jun 13, 2013 76.90 76.90 76.90 0 -0.35(-0.45%)
Jun 12, 2013 77.25 77.25 77.25 77.25 68 -1.15(-1.47%)
Jun 11, 2013 78.00 78.40 77.09 78.40 465 -0.30(-0.38%)
Jun 10, 2013 79.28 79.57 78.70 78.70 781 +1.00(+1.29%)
Jun 06, 2013 77.70 77.70 77.70 0 +0.19(+0.25%)
Jun 05, 2013 77.10 77.51 77.10 77.51 180 -1.26(-1.60%)
Jun 04, 2013 79.15 79.55 78.77 78.77 6,098 -1.03(-1.29%)
Jun 03, 2013 79.80 79.80 79.80 79.80 800 +0.55(+0.69%)
May 31, 2013 79.25 79.25 79.25 79.25 118 +1.00(+1.28%)
May 28, 2013 78.25 78.25 78.25 0 -0.55(-0.70%)
May 23, 2013 78.80 78.80 78.80 0 +0.15(+0.19%)
May 21, 2013 78.65 78.65 78.65 0 +1.65(+2.14%)
May 20, 2013 76.95 77.00 76.95 77.00 558 +0.38(+0.49%)
May 17, 2013 76.62 76.62 76.62 76.62 42 +0.97(+1.29%)
May 14, 2013 75.65 75.65 75.65 0 -1.10(-1.43%)
May 13, 2013 76.50 77.05 76.50 76.75 55 -0.25(-0.32%)
May 10, 2013 77.00 77.00 77.00 77.00 214 +0.25(+0.33%)
May 09, 2013 76.75 76.75 76.75 76.75 1 -0.70(-0.90%)
May 08, 2013 77.45 77.45 77.45 77.45 1 +2.45(+3.27%)
May 07, 2013 75.00 75.00 75.00 75.00 50 +1.30(+1.76%)
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.