Schneider Electric Se (OP: SBGSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | -2.50(-4.07%) |
| Sep 27, 2012 | 61.50 | 61.50 | 61.50 | 61.50 | 58 | +0.15(+0.24%) |
| Sep 26, 2012 | 61.35 | 61.35 | 61.35 | 61.35 | 2,036 | -1.15(-1.84%) |
| Sep 25, 2012 | 63.50 | 63.50 | 62.50 | 62.50 | 494 | +0.00(+0.00%) |
| Sep 24, 2012 | 62.50 | 62.50 | 62.50 | 62.50 | 125 | -1.25(-1.96%) |
| Sep 21, 2012 | 63.25 | 63.75 | 63.25 | 63.75 | 76 | +0.06(+0.09%) |
| Sep 19, 2012 | 63.69 | 63.69 | 63.69 | 1 | -0.81(-1.26%) | |
| Sep 18, 2012 | 64.50 | 64.50 | 64.50 | 64.50 | 34 | -0.31(-0.48%) |
| Sep 13, 2012 | 64.81 | 64.81 | 64.81 | 0 | -2.47(-3.68%) | |
| Sep 12, 2012 | 66.50 | 67.28 | 66.50 | 67.28 | 240 | +1.68(+2.56%) |
| Sep 11, 2012 | 65.51 | 65.60 | 65.05 | 65.60 | 1,293 | -0.95(-1.43%) |
| Sep 07, 2012 | 66.55 | 66.55 | 66.55 | 0 | +4.34(+6.97%) | |
| 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%) |
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.
