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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2019 | 89.30 | 89.30 | 89.30 | 0 | -0.61(-0.68%) | |
| Jun 26, 2019 | 89.91 | 89.91 | 89.91 | 89.91 | 15 | +0.75(+0.84%) |
| Jun 25, 2019 | 88.40 | 89.16 | 88.40 | 89.16 | 243 | -0.19(-0.21%) |
| Jun 24, 2019 | 89.35 | 89.35 | 89.35 | 89.35 | 50 | +0.39(+0.44%) |
| Jun 21, 2019 | 89.14 | 89.43 | 88.96 | 88.96 | 57,700 | +0.13(+0.15%) |
| Jun 20, 2019 | 88.90 | 88.90 | 88.55 | 88.83 | 460 | +1.87(+2.15%) |
| Jun 19, 2019 | 86.53 | 86.96 | 86.53 | 86.96 | 90 | +0.46(+0.53%) |
| Jun 18, 2019 | 86.92 | 86.92 | 86.50 | 86.50 | 249 | +1.65(+1.94%) |
| Jun 17, 2019 | 84.85 | 84.85 | 84.85 | 84.85 | 60 | +0.70(+0.83%) |
| Jun 11, 2019 | 84.15 | 84.15 | 84.15 | 0 | +0.65(+0.78%) | |
| Jun 10, 2019 | 83.50 | 83.50 | 83.50 | 83.50 | 123 | +0.85(+1.03%) |
| Jun 07, 2019 | 83.76 | 83.76 | 82.65 | 82.65 | 200 | +2.05(+2.54%) |
| Jun 06, 2019 | 80.76 | 80.76 | 80.60 | 80.60 | 169 | +0.05(+0.06%) |
| Jun 04, 2019 | 80.55 | 80.55 | 80.55 | 0 | +0.50(+0.62%) | |
| Jun 03, 2019 | 79.90 | 80.05 | 79.55 | 80.05 | 491 | +0.55(+0.70%) |
| 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%) |
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.
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.
