Skip to main content

Schneider Electric Se (OP: SBGSF )

164.29 +0.29 (+0.18%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 164.00 164.93 163.35 164.00 100 -1.47(-0.89%)
Sep 21, 2023 165.78 165.90 165.47 165.47 3,074 -2.59(-1.54%)
Sep 20, 2023 169.02 171.62 168.06 168.06 2,464 +0.47(+0.28%)
Sep 19, 2023 167.59 167.59 167.59 167.59 59 -0.23(-0.14%)
Sep 18, 2023 167.65 168.19 167.65 167.82 121 -1.18(-0.70%)
Sep 15, 2023 170.96 170.96 167.64 169.00 153 +1.86(+1.11%)
Sep 14, 2023 169.05 169.05 165.58 167.14 530 +0.30(+0.18%)
Sep 13, 2023 168.45 168.45 165.00 166.84 89 -5.06(-2.94%)
Sep 12, 2023 171.90 171.90 171.90 171.90 35 +0.82(+0.48%)
Sep 11, 2023 168.97 172.03 168.97 171.08 217 +2.48(+1.47%)
Sep 08, 2023 168.37 168.60 167.09 168.60 1,039 +0.47(+0.28%)
Sep 07, 2023 168.07 168.47 167.80 168.13 444 -0.39(-0.23%)
Sep 06, 2023 170.58 170.58 168.52 168.52 77 +0.22(+0.13%)
Sep 05, 2023 169.00 169.00 168.30 168.30 1,275 -3.78(-2.20%)
Sep 01, 2023 172.40 173.15 172.09 172.09 217 -1.19(-0.69%)
Aug 31, 2023 173.28 173.28 173.28 173.28 47 -0.72(-0.42%)
Aug 30, 2023 178.59 178.59 174.00 174.00 121 -0.87(-0.50%)
Aug 29, 2023 171.28 174.87 171.28 174.87 357 +0.87(+0.50%)
Aug 28, 2023 172.33 174.22 172.33 174.00 279 +0.70(+0.40%)
Aug 25, 2023 173.80 173.80 173.30 173.30 100 +0.97(+0.56%)
Aug 24, 2023 170.62 172.33 170.62 172.33 264 +1.66(+0.97%)
Aug 23, 2023 170.46 170.67 170.05 170.67 1,256 +1.28(+0.76%)
Aug 22, 2023 172.50 172.50 168.69 169.39 175 -1.05(-0.61%)
Aug 21, 2023 169.55 170.44 168.16 170.44 4,498 +1.08(+0.64%)
Aug 18, 2023 166.42 170.50 166.42 169.35 1,975 -2.62(-1.52%)
Aug 17, 2023 174.70 174.70 168.58 171.97 214 +0.11(+0.06%)
Aug 16, 2023 171.86 171.86 171.86 171.86 1 -0.44(-0.26%)
Aug 15, 2023 173.28 174.07 172.30 172.30 2,637 -2.55(-1.46%)
Aug 14, 2023 173.30 174.85 172.93 174.85 143 -1.15(-0.65%)
Aug 11, 2023 176.12 176.12 176.00 176.00 472 -0.63(-0.36%)
Aug 10, 2023 175.38 179.65 175.38 176.63 87 +0.48(+0.27%)
Aug 09, 2023 177.22 177.22 176.15 176.15 478 +1.25(+0.72%)
Aug 08, 2023 174.00 174.90 173.50 174.90 183 -2.78(-1.56%)
Aug 07, 2023 177.13 180.00 176.96 177.67 565 +2.39(+1.36%)
Aug 04, 2023 176.10 178.05 175.28 175.28 734 -0.43(-0.24%)
Aug 03, 2023 175.70 175.71 175.70 175.71 25 -5.59(-3.08%)
Aug 02, 2023 177.25 181.30 177.25 181.30 1,338 +2.89(+1.62%)
Aug 01, 2023 180.80 180.80 175.67 178.41 121 +0.16(+0.09%)
Jul 31, 2023 182.80 182.80 177.75 178.25 183 -4.59(-2.51%)
Jul 28, 2023 178.20 182.84 178.20 182.84 1,472 +4.18(+2.34%)
Jul 27, 2023 186.20 186.20 178.66 178.66 635 +1.15(+0.65%)
Jul 26, 2023 178.70 181.20 177.51 177.51 187 -2.07(-1.15%)
Jul 25, 2023 180.86 185.00 179.58 179.58 1,206 -3.31(-1.81%)
Jul 24, 2023 183.01 183.01 180.94 182.88 473 +2.57(+1.43%)
Jul 21, 2023 184.75 184.75 180.31 180.31 100 +0.87(+0.49%)
Jul 20, 2023 180.67 180.67 178.13 179.44 1,886 -1.32(-0.73%)
Jul 19, 2023 181.01 181.01 177.75 180.76 169 -0.24(-0.13%)
Jul 18, 2023 180.75 181.00 180.19 181.00 58 +0.59(+0.33%)
Jul 17, 2023 183.00 183.00 178.75 180.41 103 -2.59(-1.42%)
Jul 14, 2023 182.25 185.00 182.00 183.00 897 +0.70(+0.38%)
Jul 13, 2023 182.00 182.32 181.07 182.30 814 -1.70(-0.92%)
Jul 12, 2023 182.18 185.00 182.18 184.00 896 +7.54(+4.27%)
Jul 11, 2023 177.50 177.50 176.07 176.46 34 -0.28(-0.16%)
Jul 10, 2023 173.70 178.68 173.41 176.75 2,017 +3.37(+1.94%)
Jul 07, 2023 173.13 173.38 172.92 173.38 1,151 +2.84(+1.66%)
Jul 06, 2023 172.30 172.30 170.54 170.54 1,846 -4.11(-2.35%)
Jul 05, 2023 174.40 174.85 174.35 174.65 2,435 -3.77(-2.11%)
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.