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 (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 63.00 | 62.75 | 62.75 | 62.75 | 200 | +1.00(+1.62%) |
| Oct 26, 2012 | 61.75 | 61.75 | 61.75 | 0 | -0.95(-1.52%) | |
| Oct 25, 2012 | 62.26 | 62.70 | 61.84 | 62.70 | 214 | +0.20(+0.32%) |
| Oct 23, 2012 | 62.50 | 62.50 | 62.50 | 0 | -2.35(-3.62%) | |
| Oct 17, 2012 | 64.85 | 64.85 | 64.85 | 64.85 | 0 | +3.65(+5.96%) |
| Oct 12, 2012 | 61.20 | 61.20 | 61.20 | 0 | -1.30(-2.08%) | |
| Oct 09, 2012 | 62.50 | 62.50 | 62.50 | 0 | -1.10(-1.73%) | |
| Oct 08, 2012 | 63.60 | 63.60 | 63.60 | 63.60 | 5 | +0.78(+1.24%) |
| Oct 04, 2012 | 62.82 | 62.82 | 62.82 | 62.82 | 0 | +0.07(+0.11%) |
| Oct 02, 2012 | 62.75 | 62.75 | 62.75 | 0 | +3.75(+6.36%) | |
| 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%) |
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.
