Schneider Electric Se (OP: SBGSF )
246.25
-3.26
(-1.31%)
Streaming Delayed Price
Updated: 12:32 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2015 | 63.20 | 63.35 | 63.00 | 63.35 | 3,610 | +1.02(+1.64%) |
| Aug 27, 2015 | 62.33 | 62.33 | 62.33 | 100 | -0.57(-0.91%) | |
| Aug 24, 2015 | 62.90 | 62.90 | 62.90 | 74 | -0.25(-0.40%) | |
| Aug 21, 2015 | 64.60 | 64.60 | 63.15 | 63.15 | 5,810 | -0.50(-0.79%) |
| Aug 20, 2015 | 64.45 | 64.70 | 63.65 | 63.65 | 737 | -0.94(-1.46%) |
| Aug 19, 2015 | 64.20 | 65.20 | 64.20 | 64.59 | 3,663 | -2.66(-3.96%) |
| Aug 17, 2015 | 67.25 | 67.25 | 67.25 | 0 | +0.33(+0.49%) | |
| Aug 14, 2015 | 66.92 | 66.92 | 66.92 | 66.92 | 1,000 | -0.12(-0.18%) |
| Aug 13, 2015 | 67.04 | 67.04 | 67.04 | 67.04 | 250 | -1.41(-2.06%) |
| Aug 12, 2015 | 68.40 | 68.45 | 67.55 | 68.45 | 225 | -3.25(-4.53%) |
| Aug 10, 2015 | 71.70 | 71.70 | 71.70 | 0 | +1.13(+1.60%) | |
| Aug 07, 2015 | 70.55 | 70.57 | 70.55 | 70.57 | 277 | +0.87(+1.25%) |
| Aug 04, 2015 | 69.70 | 69.70 | 69.70 | 0 | +0.25(+0.36%) | |
| Aug 03, 2015 | 70.00 | 70.20 | 69.45 | 69.45 | 591 | -0.35(-0.50%) |
| Jul 29, 2015 | 69.80 | 69.80 | 69.80 | 0 | +0.80(+1.16%) | |
| Jul 22, 2015 | 69.00 | 69.00 | 69.00 | 0 | -1.00(-1.43%) | |
| Jul 21, 2015 | 69.50 | 70.00 | 69.50 | 70.00 | 4,600 | +0.95(+1.38%) |
| Jul 17, 2015 | 69.05 | 69.05 | 69.05 | 1 | +0.00(+0.00%) | |
| Jul 16, 2015 | 69.05 | 69.05 | 69.05 | 69.05 | 62 | +0.40(+0.58%) |
| Jul 15, 2015 | 68.65 | 68.65 | 68.65 | 68.65 | 100 | -1.50(-2.14%) |
| Jul 13, 2015 | 70.15 | 70.15 | 70.15 | 0 | +2.35(+3.47%) | |
| Jul 09, 2015 | 67.80 | 67.80 | 67.80 | 0 | +1.03(+1.54%) | |
| Jul 08, 2015 | 66.10 | 66.85 | 65.95 | 66.77 | 1,456 | +1.42(+2.17%) |
| Jul 07, 2015 | 65.50 | 65.50 | 65.35 | 65.35 | 136 | -2.05(-3.05%) |
| Jul 06, 2015 | 67.25 | 67.65 | 67.25 | 67.40 | 1,383 | -1.37(-1.99%) |
| Jul 01, 2015 | 68.77 | 68.77 | 68.77 | 0 | -1.03(-1.48%) | |
| Jun 30, 2015 | 70.85 | 70.85 | 68.75 | 69.80 | 996 | -1.05(-1.48%) |
| Jun 29, 2015 | 70.85 | 70.85 | 70.85 | 70.85 | 100 | -2.62(-3.57%) |
| Jun 26, 2015 | 73.00 | 73.47 | 73.00 | 73.47 | 2,205 | +0.17(+0.23%) |
| Jun 25, 2015 | 73.95 | 73.95 | 73.30 | 73.30 | 1,105 | +0.10(+0.14%) |
| Jun 24, 2015 | 74.15 | 74.15 | 73.20 | 73.20 | 50 | -0.10(-0.14%) |
| Jun 23, 2015 | 73.80 | 73.80 | 73.30 | 73.30 | 110 | +2.07(+2.91%) |
| Jun 19, 2015 | 71.23 | 71.23 | 71.23 | 2,300 | +0.13(+0.18%) | |
| Jun 18, 2015 | 71.10 | 71.10 | 71.10 | 71.10 | 10 | -0.26(-0.36%) |
| Jun 17, 2015 | 70.85 | 71.36 | 70.85 | 71.36 | 55 | +0.11(+0.15%) |
| Jun 16, 2015 | 71.25 | 71.25 | 71.25 | 71.25 | 36 | -0.15(-0.21%) |
| Jun 12, 2015 | 71.40 | 71.40 | 71.40 | 0 | -1.35(-1.86%) | |
| Jun 11, 2015 | 73.20 | 73.20 | 72.75 | 72.75 | 600 | -0.65(-0.89%) |
| Jun 10, 2015 | 73.78 | 73.78 | 73.40 | 73.40 | 150 | -0.85(-1.14%) |
| Jun 09, 2015 | 74.25 | 74.25 | 74.25 | 74.25 | 63 | -0.10(-0.13%) |
| Jun 05, 2015 | 74.35 | 74.35 | 74.35 | 0 | -2.02(-2.65%) | |
| Jun 04, 2015 | 76.10 | 76.37 | 76.10 | 76.37 | 321 | -0.25(-0.33%) |
| Jun 03, 2015 | 76.62 | 76.62 | 76.62 | 76.62 | 100 | +1.12(+1.48%) |
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.
