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

Schneider Electric Se (OP: SBGSF )

245.11 -3.04 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2019 78.91 79.50 78.91 79.50 2,800 -0.56(-0.70%)
May 30, 2019 80.06 80.06 80.06 80.06 73 +0.01(+0.01%)
May 29, 2019 80.05 80.05 80.05 80.05 300 -1.95(-2.38%)
May 28, 2019 82.00 82.00 82.00 82.00 200 +0.55(+0.68%)
May 20, 2019 81.45 81.45 81.45 0 +0.00(+0.00%)
May 17, 2019 81.28 81.45 81.28 81.45 100 +0.09(+0.11%)
May 16, 2019 80.75 81.36 80.75 81.36 205 +0.73(+0.91%)
May 10, 2019 80.62 80.62 80.62 0 +0.87(+1.09%)
May 09, 2019 80.00 80.45 79.75 79.75 432 -3.45(-4.14%)
May 02, 2019 83.20 83.20 83.20 0 -1.58(-1.86%)
May 01, 2019 84.78 84.78 84.78 84.78 2 -0.28(-0.34%)
Apr 30, 2019 84.22 85.06 84.22 85.06 400 -0.60(-0.70%)
Apr 24, 2019 85.66 85.66 85.66 0 +0.47(+0.55%)
Apr 23, 2019 85.19 85.19 85.19 85.19 13 -1.18(-1.37%)
Apr 22, 2019 87.00 87.00 86.37 86.37 62 -0.23(-0.27%)
Apr 18, 2019 86.85 87.45 86.60 86.60 600 +2.60(+3.10%)
Apr 16, 2019 84.00 84.00 84.00 0 +0.45(+0.54%)
Apr 15, 2019 83.54 83.55 83.25 83.55 450 +1.05(+1.27%)
Apr 10, 2019 82.50 82.50 82.50 0 +0.50(+0.61%)
Apr 09, 2019 82.41 82.41 82.00 82.00 205 +0.65(+0.80%)
Apr 08, 2019 82.15 82.15 81.35 81.35 513 -0.90(-1.09%)
Apr 05, 2019 82.25 82.25 82.25 82.25 100 +0.66(+0.81%)
Apr 04, 2019 81.85 81.85 81.50 81.59 779 -0.11(-0.13%)
Apr 03, 2019 81.55 82.11 81.55 81.70 201 +2.01(+2.52%)
Apr 02, 2019 79.65 79.69 79.65 79.69 332 +2.02(+2.60%)
Mar 29, 2019 77.67 77.67 77.67 0 +0.00(+0.00%)
Mar 27, 2019 77.67 77.67 77.67 0 +0.82(+1.06%)
Mar 25, 2019 76.85 76.85 76.85 0 +0.81(+1.07%)
Mar 22, 2019 76.19 76.19 76.04 76.04 200 -4.46(-5.54%)
Mar 20, 2019 80.50 80.50 80.50 0 +0.70(+0.88%)
Mar 19, 2019 80.29 80.29 79.80 79.80 3,272 +0.50(+0.63%)
Mar 18, 2019 79.20 79.30 79.20 79.30 200 -0.64(-0.79%)
Mar 15, 2019 80.00 80.00 79.94 79.94 100 +1.24(+1.57%)
Mar 14, 2019 78.70 78.70 78.70 78.70 3,350 +0.49(+0.62%)
Mar 13, 2019 78.21 78.21 78.21 78.21 163 +1.18(+1.53%)
Mar 11, 2019 77.03 77.03 77.03 0 +1.36(+1.80%)
Mar 08, 2019 75.67 75.67 75.67 75.67 100 -2.33(-2.98%)
Mar 07, 2019 78.00 78.00 78.00 78.00 50 +0.00(+0.00%)
Mar 05, 2019 78.00 78.00 78.00 0 -0.60(-0.76%)
Mar 04, 2019 78.60 78.60 78.60 78.60 219 +0.20(+0.26%)
Mar 01, 2019 78.60 78.60 78.40 78.40 700 +1.25(+1.62%)
Feb 27, 2019 77.15 77.15 77.15 0 -0.97(-1.25%)
Feb 26, 2019 78.12 78.12 78.12 78.12 42 +0.23(+0.30%)
Feb 25, 2019 78.15 78.15 77.89 77.89 2,448 -0.95(-1.20%)
Feb 22, 2019 78.60 78.88 78.60 78.84 300 -0.39(-0.50%)
Feb 21, 2019 79.23 79.23 79.23 79.23 27 +0.07(+0.09%)
Feb 20, 2019 78.50 79.20 78.50 79.16 467 +2.81(+3.68%)
Feb 19, 2019 77.10 77.10 76.35 76.35 1,917 -0.70(-0.91%)
Feb 15, 2019 76.73 77.05 76.73 77.05 100 +1.60(+2.12%)
Feb 14, 2019 75.45 75.45 75.45 75.45 300 +3.85(+5.38%)
Feb 13, 2019 71.60 71.60 71.60 71.60 653 +0.15(+0.21%)
Feb 12, 2019 71.45 71.45 71.45 71.45 77 +0.79(+1.12%)
Feb 08, 2019 70.66 70.66 70.66 0 -1.45(-2.01%)
Feb 07, 2019 72.16 72.16 72.11 72.11 42 -0.08(-0.11%)
Feb 06, 2019 72.19 72.19 72.19 0 +0.00(+0.00%)
Feb 05, 2019 72.19 72.19 72.19 72.19 9 +1.27(+1.79%)
Feb 04, 2019 71.20 71.75 70.92 70.92 186 -1.11(-1.54%)
Feb 01, 2019 71.65 72.03 71.65 72.03 1,100 +0.43(+0.60%)
Jan 31, 2019 71.71 71.71 71.60 71.60 102 +0.60(+0.85%)
Jan 30, 2019 70.55 71.00 70.55 71.00 386 +0.29(+0.41%)
Jan 29, 2019 70.71 70.71 70.71 70.71 5 +1.00(+1.43%)
Jan 28, 2019 69.61 69.71 69.61 69.71 28 -0.14(-0.20%)
Jan 25, 2019 69.85 69.85 69.85 69.85 100 +2.29(+3.39%)
Jan 23, 2019 67.56 67.56 67.56 0 -1.05(-1.53%)
Jan 22, 2019 68.05 68.61 67.96 68.61 218 +0.32(+0.47%)
Jan 18, 2019 69.01 69.06 68.29 68.29 100 +1.39(+2.08%)
Jan 17, 2019 66.10 66.96 65.82 66.90 182 +0.20(+0.30%)
Jan 15, 2019 66.70 66.70 66.70 0 -0.86(-1.27%)
Jan 14, 2019 67.15 67.56 67.15 67.56 78 +0.37(+0.55%)
Jan 11, 2019 68.00 68.00 67.19 67.19 100 -0.90(-1.33%)
Jan 10, 2019 69.00 69.00 68.09 68.09 275 -0.98(-1.42%)
Jan 09, 2019 69.00 69.08 69.00 69.08 15,088 -0.17(-0.25%)
Jan 08, 2019 69.35 69.35 69.25 69.25 7 +0.75(+1.09%)
Jan 07, 2019 67.80 68.50 67.80 68.50 300 +1.90(+2.85%)
Jan 04, 2019 66.60 66.60 66.60 0 +0.00(+0.00%)
Jan 03, 2019 66.60 66.60 66.60 66.60 100 -0.75(-1.11%)
Jan 02, 2019 67.35 67.35 67.35 67.35 100 -0.45(-0.66%)
Dec 31, 2018 67.80 67.80 67.80 67.80 100 +0.55(+0.82%)
Dec 28, 2018 67.25 67.25 67.25 67.25 100 -0.12(-0.18%)
Dec 27, 2018 66.90 67.37 66.90 67.37 952 +1.90(+2.89%)
Dec 26, 2018 65.47 65.47 65.47 65.47 9 -0.23(-0.34%)
Dec 21, 2018 65.70 65.70 65.70 0 -1.15(-1.72%)
Dec 20, 2018 67.28 67.30 66.85 66.85 719 -1.50(-2.19%)
Dec 19, 2018 69.35 69.35 68.35 68.35 107 +0.05(+0.07%)
Dec 17, 2018 68.30 68.30 68.30 0 -0.39(-0.57%)
Dec 14, 2018 68.69 68.69 68.69 68.69 200 -2.26(-3.19%)
Dec 13, 2018 70.95 70.95 70.95 70.95 121 -0.35(-0.49%)
Dec 12, 2018 71.30 71.30 71.30 71.30 3,161 +1.35(+1.93%)
Dec 11, 2018 69.70 69.95 69.70 69.95 200 +0.25(+0.36%)
Dec 10, 2018 69.50 69.70 69.45 69.70 2,827 -0.05(-0.07%)
Dec 07, 2018 69.75 69.75 69.75 69.75 100 -0.07(-0.10%)
Dec 06, 2018 69.04 69.82 69.04 69.82 300 -2.83(-3.90%)
Dec 04, 2018 72.65 72.65 72.65 72.65 200 -2.30(-3.07%)
Dec 03, 2018 74.38 74.95 74.38 74.95 400 +1.72(+2.35%)
Nov 30, 2018 73.23 73.23 73.23 73.23 100 -0.27(-0.37%)
Nov 29, 2018 73.50 73.50 73.50 73.50 15,236 +0.37(+0.51%)
Nov 28, 2018 72.35 73.13 71.48 73.13 3,704 +1.53(+2.14%)
Nov 26, 2018 71.60 71.60 71.60 0 -0.21(-0.30%)
Nov 23, 2018 71.81 71.81 71.81 0 -0.11(-0.15%)
Nov 21, 2018 71.92 71.92 71.92 0 +0.47(+0.66%)
Nov 20, 2018 71.45 71.45 71.45 71.45 22 -0.76(-1.05%)
Nov 19, 2018 72.21 72.21 72.21 72.21 100 -0.84(-1.15%)
Nov 15, 2018 73.05 73.05 73.05 0 +1.45(+2.03%)
Nov 13, 2018 71.60 71.60 71.60 0 -2.85(-3.83%)
Nov 07, 2018 74.45 74.45 74.45 0 +1.45(+1.99%)
Nov 06, 2018 73.00 73.00 73.00 73.00 40 -0.80(-1.09%)
Nov 05, 2018 73.80 73.80 73.80 73.80 57,164 -0.60(-0.80%)
Nov 02, 2018 74.40 74.40 74.40 74.40 100 +2.00(+2.76%)
Nov 01, 2018 72.92 72.92 72.40 72.40 30 -0.12(-0.17%)
Oct 31, 2018 72.53 72.53 72.53 72.53 404 +2.48(+3.53%)
Oct 29, 2018 70.05 70.05 70.05 0 +0.36(+0.51%)
Oct 26, 2018 69.85 69.85 68.53 69.69 1,800 -0.49(-0.70%)
Oct 25, 2018 70.30 70.30 70.19 70.19 559 +3.19(+4.76%)
Oct 24, 2018 67.00 67.00 67.00 67.00 45 -1.55(-2.26%)
Oct 23, 2018 67.15 68.55 67.15 68.55 1,350 -0.30(-0.44%)
Oct 22, 2018 69.21 69.21 68.85 68.85 340 +0.00(+0.00%)
Oct 19, 2018 68.65 69.35 68.65 68.85 200 -1.70(-2.41%)
Oct 18, 2018 70.55 70.55 70.55 70.55 100 -2.38(-3.26%)
Oct 17, 2018 72.11 72.92 72.11 72.92 480 +0.27(+0.38%)
Oct 16, 2018 73.50 73.50 72.65 72.65 73 +0.76(+1.06%)
Oct 15, 2018 72.59 72.59 71.89 71.89 206 -0.26(-0.36%)
Oct 12, 2018 72.24 72.24 72.15 72.15 300 -0.05(-0.07%)
Oct 11, 2018 71.81 72.20 71.20 72.20 10,636 -0.25(-0.35%)
Oct 10, 2018 72.30 72.70 71.95 72.45 179 -1.85(-2.49%)
Oct 09, 2018 74.90 74.90 74.30 74.30 60 -0.67(-0.90%)
Oct 08, 2018 74.97 74.97 74.97 74.97 2 -0.88(-1.15%)
Oct 05, 2018 76.14 76.17 75.85 75.85 200 -1.95(-2.51%)
Oct 04, 2018 77.64 77.80 77.64 77.80 42 -1.04(-1.32%)
Oct 03, 2018 78.84 78.84 78.84 0 -1.28(-1.59%)
Sep 28, 2018 80.12 80.12 80.12 0 -1.03(-1.27%)
Sep 26, 2018 81.15 81.15 81.15 0 -0.10(-0.12%)
Sep 25, 2018 81.50 81.50 81.25 81.25 136 -1.12(-1.37%)
Sep 20, 2018 82.38 82.38 82.38 0 +2.08(+2.58%)
Sep 19, 2018 80.30 80.30 80.30 80.30 50 +0.95(+1.20%)
Sep 14, 2018 79.35 79.35 79.35 0 -0.25(-0.31%)
Sep 13, 2018 79.60 79.60 79.60 79.60 10 -0.15(-0.19%)
Sep 12, 2018 78.92 79.75 78.70 79.75 285 +2.18(+2.81%)
Sep 11, 2018 77.57 77.57 77.57 77.57 89 +1.32(+1.73%)
Sep 10, 2018 76.25 76.25 76.25 76.25 180 +1.95(+2.63%)
Sep 07, 2018 75.00 75.00 74.05 74.30 100 -4.54(-5.76%)
Sep 06, 2018 78.83 78.83 78.83 78.83 50 +0.48(+0.62%)
Sep 05, 2018 78.35 78.35 78.35 78.35 3,023 -4.84(-5.82%)
Aug 29, 2018 83.19 83.19 83.19 0 -0.70(-0.83%)
Aug 28, 2018 83.85 83.89 83.85 83.89 46 +0.96(+1.16%)
Aug 27, 2018 82.92 82.92 82.92 82.92 64 +2.62(+3.27%)
Aug 24, 2018 80.84 80.84 80.30 80.30 100 +0.20(+0.25%)
Aug 23, 2018 80.10 80.10 80.10 80.10 75 +0.75(+0.95%)
Aug 21, 2018 79.35 79.35 79.35 0 +2.10(+2.72%)
Aug 17, 2018 77.25 77.25 77.25 0 +0.72(+0.94%)
Aug 16, 2018 75.65 76.53 75.65 76.53 1,491 +1.01(+1.33%)
Aug 15, 2018 75.90 75.90 75.53 75.53 270 -2.02(-2.61%)
Aug 13, 2018 77.55 77.55 77.55 0 +0.20(+0.26%)
Aug 10, 2018 77.35 77.35 77.35 77.35 100 -2.55(-3.19%)
Aug 09, 2018 80.06 80.06 79.90 79.90 150 -0.20(-0.25%)
Aug 08, 2018 80.10 80.10 80.10 80.10 20 +0.05(+0.06%)
Aug 07, 2018 80.05 80.05 80.05 80.05 11 +2.40(+3.09%)
Aug 02, 2018 77.65 77.65 77.65 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 80.60 80.60 80.19 80.19 425 +0.04(+0.05%)
Jul 30, 2018 80.15 80.15 80.15 80.15 174 -0.94(-1.16%)
Jul 27, 2018 81.00 81.09 81.00 81.09 100 +1.33(+1.66%)
Jul 26, 2018 80.00 80.00 79.76 79.76 196 -2.34(-2.85%)
Jul 25, 2018 82.10 82.10 82.10 82.10 100 -0.90(-1.08%)
Jul 24, 2018 83.00 83.00 83.00 83.00 1,817 +2.00(+2.47%)
Jul 23, 2018 81.00 81.00 81.00 81.00 40 -0.83(-1.02%)
Jul 20, 2018 80.80 81.83 80.80 81.83 59 -2.02(-2.40%)
Jul 18, 2018 83.85 83.85 83.85 0 +1.86(+2.27%)
Jul 17, 2018 81.99 81.99 81.99 81.99 100 -0.44(-0.53%)
Jul 16, 2018 82.42 82.42 82.42 82.42 25 +1.08(+1.32%)
Jul 13, 2018 81.35 81.35 81.35 81.35 172 -0.20(-0.25%)
Jul 11, 2018 81.55 81.55 81.55 0 -1.80(-2.16%)
Jul 10, 2018 83.35 83.35 83.35 83.35 1,000 +0.22(+0.27%)
Jul 09, 2018 83.25 83.25 83.12 83.12 95 +1.42(+1.74%)
Jul 06, 2018 81.20 81.70 81.20 81.70 165 +0.85(+1.05%)
Jul 05, 2018 80.85 80.85 80.85 80.85 256 -1.58(-1.91%)
Jul 03, 2018 82.42 82.42 82.42 0 +0.67(+0.83%)
Jul 02, 2018 81.67 81.75 81.67 81.75 190 -1.80(-2.15%)
Jun 29, 2018 83.70 83.70 83.55 83.55 650 +2.91(+3.61%)
Jun 28, 2018 80.74 80.74 80.64 80.64 49 -2.49(-2.99%)
Jun 27, 2018 83.38 83.38 83.12 83.12 684 +1.42(+1.74%)
Jun 26, 2018 81.60 81.70 81.25 81.70 478 -0.54(-0.65%)
Jun 25, 2018 82.40 82.40 82.24 82.24 28 -0.96(-1.16%)
Jun 22, 2018 83.20 83.20 83.20 83.20 25 +0.53(+0.64%)
Jun 21, 2018 83.30 83.30 82.67 82.67 113 -1.06(-1.27%)
Jun 20, 2018 84.50 84.50 83.73 83.73 1,525 -0.83(-0.98%)
Jun 19, 2018 84.75 84.75 84.24 84.56 127 -1.92(-2.23%)
Jun 18, 2018 86.00 86.54 86.00 86.49 256 -0.27(-0.31%)
Jun 15, 2018 87.67 87.67 86.76 86.76 660 +0.30(+0.34%)
Jun 08, 2018 86.47 86.47 86.47 458 -1.46(-1.66%)
Jun 07, 2018 87.92 87.92 87.92 87.92 150 +1.38(+1.59%)
Jun 05, 2018 86.55 86.55 86.55 70 -2.25(-2.53%)
Jun 04, 2018 88.80 88.80 88.80 88.80 50 -0.11(-0.13%)
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.