Schneider Electric Se (OP: SBGSF )
248.75
-3.91
(-1.55%)
Streaming Delayed Price
Updated: 3:39 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 93.83 | 93.97 | 93.68 | 93.68 | 178 | +0.48(+0.52%) |
| Jan 30, 2018 | 93.00 | 93.20 | 93.00 | 93.20 | 200 | -0.70(-0.75%) |
| Jan 29, 2018 | 93.35 | 94.01 | 93.35 | 93.90 | 223 | +0.06(+0.07%) |
| Jan 26, 2018 | 93.84 | 93.84 | 93.84 | 93.84 | 4 | +0.74(+0.79%) |
| Jan 25, 2018 | 93.26 | 93.26 | 93.10 | 93.10 | 165 | -1.30(-1.38%) |
| Jan 24, 2018 | 94.40 | 94.40 | 94.40 | 94.40 | 50 | +2.00(+2.16%) |
| Jan 22, 2018 | 92.40 | 92.40 | 92.40 | 0 | +0.25(+0.27%) | |
| Jan 19, 2018 | 92.15 | 92.15 | 92.15 | 92.15 | 217 | -0.15(-0.16%) |
| Jan 18, 2018 | 92.30 | 92.30 | 92.30 | 92.30 | 100 | +0.88(+0.96%) |
| Jan 16, 2018 | 91.42 | 91.42 | 91.42 | 0 | +1.12(+1.25%) | |
| Jan 12, 2018 | 90.30 | 90.30 | 90.30 | 0 | +1.40(+1.57%) | |
| Jan 11, 2018 | 88.90 | 88.90 | 88.90 | 88.90 | 40 | +0.18(+0.20%) |
| Jan 10, 2018 | 88.72 | 88.72 | 88.72 | 88.72 | 128 | -0.41(-0.46%) |
| Jan 09, 2018 | 89.00 | 89.14 | 89.00 | 89.14 | 126 | +1.51(+1.73%) |
| Jan 05, 2018 | 87.62 | 87.62 | 87.62 | 0 | +0.23(+0.26%) | |
| Jan 04, 2018 | 87.29 | 87.39 | 87.29 | 87.39 | 1,001 | +2.44(+2.88%) |
| Jan 03, 2018 | 84.95 | 84.95 | 84.95 | 84.95 | 1,610 | +0.41(+0.48%) |
| Jan 02, 2018 | 84.38 | 84.55 | 84.10 | 84.55 | 168 | -1.25(-1.46%) |
| Dec 28, 2017 | 85.80 | 85.80 | 85.80 | 0 | -0.10(-0.12%) | |
| Dec 27, 2017 | 85.90 | 85.90 | 85.90 | 85.90 | 30 | +0.48(+0.56%) |
| Dec 21, 2017 | 85.42 | 85.42 | 85.42 | 0 | +0.62(+0.74%) | |
| Dec 20, 2017 | 84.80 | 84.80 | 84.80 | 84.80 | 19 | +0.20(+0.24%) |
| Dec 19, 2017 | 84.66 | 84.70 | 84.15 | 84.60 | 1,948 | -0.40(-0.47%) |
| Dec 18, 2017 | 85.11 | 85.11 | 85.00 | 85.00 | 234 | +1.34(+1.60%) |
| Dec 15, 2017 | 83.74 | 83.74 | 83.53 | 83.66 | 67 | +0.16(+0.19%) |
| Dec 13, 2017 | 83.50 | 83.50 | 83.50 | 0 | -0.35(-0.42%) | |
| Dec 12, 2017 | 83.85 | 83.85 | 83.85 | 83.85 | 50 | +0.18(+0.22%) |
| Dec 11, 2017 | 83.76 | 83.76 | 83.67 | 83.67 | 195 | -0.01(-0.01%) |
| Dec 08, 2017 | 84.22 | 84.22 | 83.67 | 83.67 | 86 | -0.58(-0.68%) |
| Dec 07, 2017 | 84.25 | 84.25 | 84.25 | 84.25 | 1,805 | +1.65(+2.00%) |
| Dec 06, 2017 | 82.60 | 82.60 | 82.60 | 0 | -1.74(-2.06%) | |
| Dec 05, 2017 | 84.34 | 84.34 | 84.34 | 84.34 | 1 | -0.16(-0.19%) |
| Dec 04, 2017 | 84.83 | 84.90 | 84.50 | 84.50 | 65 | -0.45(-0.53%) |
| Dec 01, 2017 | 85.16 | 85.16 | 84.95 | 84.95 | 150 | -0.90(-1.05%) |
| Nov 30, 2017 | 86.17 | 86.17 | 85.85 | 85.85 | 145 | +1.10(+1.30%) |
| Nov 28, 2017 | 84.75 | 84.75 | 84.75 | 0 | +1.58(+1.89%) | |
| Nov 21, 2017 | 83.17 | 83.17 | 83.17 | 0 | -0.33(-0.39%) | |
| Nov 20, 2017 | 83.10 | 83.62 | 83.10 | 83.50 | 193 | +0.35(+0.42%) |
| Nov 15, 2017 | 83.15 | 83.15 | 83.15 | 0 | +0.53(+0.64%) | |
| Nov 13, 2017 | 82.62 | 82.62 | 82.62 | 0 | -0.65(-0.78%) | |
| Nov 10, 2017 | 83.28 | 83.28 | 83.28 | 83.28 | 50 | +0.08(+0.09%) |
| Nov 09, 2017 | 83.70 | 83.70 | 83.20 | 83.20 | 400 | -2.12(-2.49%) |
| Nov 08, 2017 | 85.33 | 85.33 | 85.33 | 85.33 | 100 | -0.20(-0.23%) |
| Nov 07, 2017 | 86.14 | 86.14 | 85.53 | 85.53 | 66 | -1.05(-1.21%) |
| Nov 03, 2017 | 86.58 | 86.58 | 86.58 | 48 | -1.38(-1.56%) |
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.
