Schneider Electric Se (OP: SBGSF )
243.33
-6.18
(-2.48%)
Streaming Delayed Price
Updated: 11:41 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 62.21 | 62.21 | 62.21 | 5,000 | +1.46(+2.41%) | |
| Aug 30, 2012 | 60.75 | 60.75 | 60.75 | 60.75 | 2 | -1.81(-2.89%) |
| Aug 27, 2012 | 62.56 | 62.56 | 62.56 | 0 | +0.56(+0.90%) | |
| Aug 23, 2012 | 62.00 | 62.00 | 62.00 | 0 | -0.65(-1.04%) | |
| Aug 22, 2012 | 62.65 | 62.65 | 62.65 | 62.65 | 50 | -2.60(-3.98%) |
| Aug 21, 2012 | 64.00 | 65.25 | 64.00 | 65.25 | 340 | +1.25(+1.95%) |
| Aug 20, 2012 | 62.90 | 64.00 | 62.90 | 64.00 | 348 | +1.95(+3.14%) |
| Aug 16, 2012 | 62.05 | 62.05 | 62.05 | 128 | +1.19(+1.96%) | |
| Aug 09, 2012 | 60.86 | 60.86 | 60.86 | 166 | +0.30(+0.49%) | |
| Aug 03, 2012 | 60.56 | 60.56 | 60.56 | 15,000 | +1.56(+2.64%) | |
| Aug 01, 2012 | 59.00 | 59.00 | 59.00 | 0 | +1.25(+2.16%) | |
| Jul 31, 2012 | 57.75 | 57.75 | 57.75 | 57.75 | 75 | +1.00(+1.76%) |
| Jul 30, 2012 | 56.75 | 56.75 | 56.75 | 56.75 | 100 | +6.75(+13.50%) |
| Jul 24, 2012 | 50.00 | 50.00 | 50.00 | 0 | -3.95(-7.32%) | |
| Jul 18, 2012 | 53.95 | 53.95 | 53.95 | 0 | +1.20(+2.27%) | |
| Jul 14, 2012 | 52.75 | 52.75 | 52.75 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 52.75 | 52.75 | 52.75 | 52.75 | 1 | +1.75(+3.43%) |
| Jul 12, 2012 | 51.00 | 51.00 | 51.00 | 51.00 | 201 | -1.15(-2.21%) |
| Jul 09, 2012 | 52.15 | 52.15 | 52.15 | 52.15 | 0 | -0.45(-0.86%) |
| Jul 06, 2012 | 52.60 | 52.60 | 52.60 | 52.60 | 430 | +2.90(+5.84%) |
| Jun 26, 2012 | 49.70 | 49.70 | 49.70 | 1,542 | -1.49(-2.91%) | |
| Jun 25, 2012 | 50.92 | 51.19 | 51.19 | 51.19 | 1,900 | -3.52(-6.43%) |
| Jun 20, 2012 | 54.71 | 54.71 | 54.71 | 0 | +0.01(+0.02%) | |
| Jun 19, 2012 | 54.70 | 54.70 | 54.70 | 54.70 | 3 | +3.70(+7.25%) |
| Jun 14, 2012 | 51.00 | 51.00 | 51.00 | 0 | -1.20(-2.30%) | |
| Jun 13, 2012 | 52.35 | 52.70 | 52.15 | 52.20 | 270 | -2.10(-3.87%) |
| Jun 12, 2012 | 54.30 | 54.30 | 54.30 | 54.30 | 585 | -0.20(-0.37%) |
| Jun 11, 2012 | 54.45 | 54.50 | 54.45 | 54.50 | 348 | +0.00(+0.00%) |
| Jun 08, 2012 | 54.50 | 54.50 | 54.50 | 54.50 | 4 | -1.40(-2.50%) |
| Jun 07, 2012 | 55.90 | 55.90 | 55.90 | 55.90 | 10 | -0.10(-0.18%) |
| Jun 06, 2012 | 54.25 | 56.00 | 54.25 | 56.00 | 197 | +3.50(+6.67%) |
| Jun 04, 2012 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.60(+1.16%) |
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.
