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 (%)
May 31, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 30, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 26, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 25, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 24, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 23, 2006 105.00 105.00 105.00 105.00 412 -8.50(-7.49%)
May 22, 2006 113.50 113.50 113.50 113.50 0 +0.00(+0.00%)
May 19, 2006 113.50 113.50 113.50 113.50 0 +0.00(+0.00%)
May 18, 2006 113.50 113.50 113.50 113.50 0 +0.00(+0.00%)
May 17, 2006 113.50 113.50 113.50 113.50 0 +0.00(+0.00%)
May 16, 2006 113.50 113.50 113.50 113.50 0 +0.00(+0.00%)
May 15, 2006 113.50 113.50 113.50 113.50 0 +0.00(+0.00%)
May 12, 2006 113.50 113.50 113.50 113.50 0 +0.00(+0.00%)
May 11, 2006 113.50 113.50 113.50 113.50 100 -5.00(-4.22%)
May 10, 2006 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
May 09, 2006 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
May 08, 2006 118.50 118.50 118.50 118.50 0 +0.00(+0.00%)
May 05, 2006 118.50 118.50 118.50 118.50 246 +13.50(+12.86%)
May 04, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 03, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 02, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 01, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 28, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 27, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 26, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 25, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 24, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 21, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 20, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 19, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 18, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 17, 2006 105.00 105.00 105.00 105.00 250 +1.00(+0.96%)
Apr 13, 2006 104.00 104.00 104.00 104.00 390 +0.00(+0.00%)
Apr 12, 2006 104.00 104.00 104.00 104.00 560 +0.00(+0.00%)
Apr 11, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Apr 10, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Apr 07, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Apr 06, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Apr 05, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Apr 04, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Apr 03, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 31, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 30, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 29, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 28, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 27, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 24, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 21, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 20, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 17, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 16, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 15, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 14, 2006 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Mar 13, 2006 104.00 104.00 104.00 104.00 1,200 +4.00(+4.00%)
Mar 10, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 09, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 08, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 07, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 06, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 03, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 02, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Mar 01, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 28, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 27, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 24, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 23, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 22, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 21, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 17, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 16, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 15, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 14, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 13, 2006 100.00 100.00 100.00 100.00 0 +0.00(+0.00%)
Feb 10, 2006 100.00 100.00 100.00 100.00 100 -5.25(-4.99%)
Feb 09, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Feb 08, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Feb 07, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Feb 06, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Feb 03, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Feb 02, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Feb 01, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Jan 31, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Jan 30, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Jan 27, 2006 105.25 105.25 105.25 105.25 210 +10.25(+10.79%)
Jan 26, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Jan 25, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Jan 24, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Jan 23, 2006 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Jan 20, 2006 95.00 95.60 95.00 95.00 310 -0.60(-0.63%)
Jan 19, 2006 95.60 95.60 95.60 95.60 210 +0.40(+0.42%)
Jan 18, 2006 95.20 95.20 95.20 95.20 0 +0.00(+0.00%)
Jan 17, 2006 95.20 95.20 95.20 95.20 0 +0.00(+0.00%)
Jan 13, 2006 95.20 95.20 95.20 95.20 1,081 +0.00(+0.00%)
Jan 12, 2006 95.20 95.20 95.20 95.20 0 +1.20(+1.28%)
Jan 11, 2006 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jan 10, 2006 94.00 94.00 94.00 94.00 100 -0.15(-0.16%)
Jan 09, 2006 94.15 94.15 94.15 94.15 0 +0.00(+0.00%)
Jan 06, 2006 94.15 94.15 94.15 94.15 0 +0.00(+0.00%)
Jan 05, 2006 94.15 94.15 94.15 94.15 0 +0.00(+0.00%)
Jan 04, 2006 82.75 94.15 94.15 94.15 1,100 +11.40(+13.78%)
Jan 03, 2006 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 30, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 29, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 28, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 23, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 22, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 21, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 20, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 19, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 16, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 15, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 14, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 13, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 12, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 09, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 08, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 07, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 06, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 05, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 02, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Dec 01, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 30, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 29, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 28, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 25, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 23, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 22, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 21, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 18, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 17, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 16, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 15, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 14, 2005 82.75 82.75 82.75 3,600 +0.00(+0.00%)
Nov 11, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 10, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 09, 2005 82.75 82.75 82.75 3,600 +0.00(+0.00%)
Nov 08, 2005 82.75 82.75 82.75 82.75 0 +0.00(+0.00%)
Nov 07, 2005 82.75 82.75 82.75 82.75 200 +1.45(+1.78%)
Nov 04, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Nov 03, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Nov 02, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Nov 01, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Oct 31, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Oct 28, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Oct 27, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Oct 26, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Oct 25, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Oct 24, 2005 81.30 81.30 81.30 81.30 0 +0.00(+0.00%)
Oct 21, 2005 81.30 82.40 81.30 81.30 6,218 -0.45(-0.55%)
Oct 20, 2005 81.75 81.75 81.75 81.75 0 +0.00(+0.00%)
Oct 19, 2005 81.75 81.75 81.75 81.75 0 +0.00(+0.00%)
Oct 18, 2005 81.75 81.75 81.75 81.75 0 +0.00(+0.00%)
Oct 17, 2005 81.75 81.75 81.75 81.75 0 +0.00(+0.00%)
Oct 14, 2005 81.75 81.75 81.75 140 +0.00(+0.00%)
Oct 13, 2005 79.20 81.75 81.60 81.75 200 +2.55(+3.23%)
Oct 12, 2005 79.20 79.20 79.20 79.20 0 +0.00(+0.00%)
Oct 11, 2005 79.20 79.20 79.20 79.20 0 +0.00(+0.00%)
Oct 10, 2005 79.20 79.20 79.20 79.20 0 +0.00(+0.00%)
Oct 07, 2005 79.20 79.20 79.20 79.20 0 +0.00(+0.00%)
Oct 06, 2005 79.20 79.20 79.20 79.20 0 +0.00(+0.00%)
Oct 05, 2005 79.20 79.20 79.20 79.20 0 +0.00(+0.00%)
Oct 04, 2005 79.20 79.20 79.20 79.20 0 +0.00(+0.00%)
Oct 03, 2005 79.20 79.20 79.20 170 +0.45(+0.57%)
Sep 30, 2005 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Sep 29, 2005 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Sep 28, 2005 78.75 78.75 78.50 78.75 345 +1.55(+2.01%)
Sep 27, 2005 77.20 77.20 77.20 77.20 0 +0.00(+0.00%)
Sep 26, 2005 77.20 77.20 77.20 77.20 280 +0.52(+0.68%)
Sep 23, 2005 76.68 76.68 76.68 76.68 128 -2.47(-3.12%)
Sep 22, 2005 79.15 79.15 79.15 79.15 0 +0.00(+0.00%)
Sep 21, 2005 79.15 79.15 79.15 79.15 0 +0.00(+0.00%)
Sep 20, 2005 79.15 79.15 79.15 79.15 100 +1.31(+1.68%)
Sep 19, 2005 77.84 77.84 77.84 77.84 0 -1.02(-1.29%)
Sep 16, 2005 78.86 78.86 78.86 78.86 0 +0.00(+0.00%)
Sep 15, 2005 78.86 78.86 78.86 78.86 137 +1.02(+1.31%)
Sep 14, 2005 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Sep 13, 2005 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Sep 12, 2005 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Sep 09, 2005 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Sep 08, 2005 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Sep 07, 2005 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Sep 06, 2005 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Sep 02, 2005 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Sep 01, 2005 77.84 77.84 77.84 77.84 150 +0.00(+0.00%)
Aug 31, 2005 77.84 77.84 77.84 77.84 130 +0.94(+1.22%)
Aug 30, 2005 76.90 77.50 76.90 76.90 425 -5.10(-6.22%)
Aug 12, 2005 82.00 82.00 82.00 82.00 0 +0.00(+0.00%)
Aug 11, 2005 82.00 82.00 82.00 82.00 0 +0.00(+0.00%)
Aug 10, 2005 82.00 82.00 82.00 82.00 100 +0.00(+0.00%)
Aug 09, 2005 82.00 82.00 82.00 82.00 100 +0.00(+0.00%)
Aug 08, 2005 82.00 82.00 82.00 82.00 100 +0.00(+0.00%)
Aug 05, 2005 82.00 82.00 82.00 82.00 100 +2.78(+3.51%)
Aug 04, 2005 79.22 79.22 79.22 79.22 200 +0.00(+0.00%)
Aug 03, 2005 79.22 79.22 79.22 79.22 200 +0.00(+0.00%)
Aug 02, 2005 79.22 79.22 79.22 79.22 129 +0.00(+0.00%)
Aug 01, 2005 79.22 79.22 79.22 79.22 129 +0.00(+0.00%)
Jul 29, 2005 79.22 79.22 79.22 79.22 125 +0.00(+0.00%)
Jul 28, 2005 79.22 79.22 79.22 79.22 125 +0.00(+0.00%)
Jul 27, 2005 79.22 79.22 79.22 79.22 125 +0.00(+0.00%)
Jul 26, 2005 79.22 79.22 79.22 79.22 125 +0.00(+0.00%)
Jul 25, 2005 79.22 79.22 79.22 79.22 125 +0.00(+0.00%)
Jul 22, 2005 79.22 79.22 79.22 79.22 125 +0.00(+0.00%)
Jul 21, 2005 79.22 79.22 79.22 79.22 125 +0.00(+0.00%)
Jul 20, 2005 79.22 79.22 79.22 79.22 125 +0.00(+0.00%)
Jul 19, 2005 79.22 79.22 79.22 79.22 125 +4.32(+5.76%)
Jul 18, 2005 74.90 74.90 74.90 74.90 0 +0.00(+0.00%)
Jul 15, 2005 74.90 74.90 74.90 74.90 400 +0.00(+0.00%)
Jul 14, 2005 74.90 74.90 74.90 74.90 400 +0.00(+0.00%)
Jul 13, 2005 74.90 74.90 74.90 74.90 400 +0.00(+0.00%)
Jul 12, 2005 74.90 74.90 74.90 74.90 400 +0.00(+0.00%)
Jul 11, 2005 74.90 74.90 74.90 74.90 400 +0.00(+0.00%)
Jul 08, 2005 74.90 74.90 74.90 74.90 400 +0.00(+0.00%)
Jul 07, 2005 74.90 74.90 74.90 74.90 400 +0.06(+0.08%)
Jul 06, 2005 74.84 74.84 74.84 74.84 0 +0.00(+0.00%)
Jul 05, 2005 74.84 74.84 74.84 74.84 0 +0.00(+0.00%)
Jul 01, 2005 74.84 74.84 74.84 74.84 0 +0.00(+0.00%)
Jun 30, 2005 74.84 74.84 74.84 74.84 300 +0.00(+0.00%)
Jun 29, 2005 74.84 74.84 74.84 74.84 300 +0.00(+0.00%)
Jun 28, 2005 74.84 74.84 74.84 74.84 300 -0.66(-0.87%)
Jun 27, 2005 75.50 75.50 74.90 75.50 1,580 +0.00(+0.00%)
Jun 24, 2005 75.50 75.50 74.90 75.50 1,580 +2.50(+3.42%)
Jun 23, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 22, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 21, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 20, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 17, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 16, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 15, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 14, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 13, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 10, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 09, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 08, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 07, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 06, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 03, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
Jun 02, 2005 73.00 73.00 73.00 73.00 100 +0.00(+0.00%)
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.