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 (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 79.25 | 79.25 | 79.25 | 79.25 | 118 | +1.00(+1.28%) |
| May 28, 2013 | 78.25 | 78.25 | 78.25 | 0 | -0.55(-0.70%) | |
| May 23, 2013 | 78.80 | 78.80 | 78.80 | 0 | +0.15(+0.19%) | |
| May 21, 2013 | 78.65 | 78.65 | 78.65 | 0 | +1.65(+2.14%) | |
| May 20, 2013 | 76.95 | 77.00 | 76.95 | 77.00 | 558 | +0.38(+0.49%) |
| May 17, 2013 | 76.62 | 76.62 | 76.62 | 76.62 | 42 | +0.97(+1.29%) |
| May 14, 2013 | 75.65 | 75.65 | 75.65 | 0 | -1.10(-1.43%) | |
| May 13, 2013 | 76.50 | 77.05 | 76.50 | 76.75 | 55 | -0.25(-0.32%) |
| May 10, 2013 | 77.00 | 77.00 | 77.00 | 77.00 | 214 | +0.25(+0.33%) |
| May 09, 2013 | 76.75 | 76.75 | 76.75 | 76.75 | 1 | -0.70(-0.90%) |
| May 08, 2013 | 77.45 | 77.45 | 77.45 | 77.45 | 1 | +2.45(+3.27%) |
| May 07, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 50 | +1.30(+1.76%) |
| May 02, 2013 | 73.70 | 73.70 | 73.70 | 0 | -3.30(-4.29%) | |
| Apr 29, 2013 | 77.00 | 77.00 | 77.00 | 0 | +0.55(+0.72%) | |
| Apr 25, 2013 | 76.45 | 76.45 | 76.45 | 76.45 | 0 | +2.20(+2.96%) |
| Apr 24, 2013 | 74.25 | 74.25 | 74.25 | 74.25 | 28 | +1.06(+1.45%) |
| Apr 23, 2013 | 73.19 | 73.19 | 73.19 | 73.19 | 500 | +2.89(+4.11%) |
| Apr 19, 2013 | 70.30 | 70.30 | 70.30 | 70.30 | 0 | +0.60(+0.86%) |
| Apr 18, 2013 | 70.00 | 70.00 | 69.70 | 69.70 | 133 | +0.45(+0.65%) |
| Apr 17, 2013 | 68.95 | 69.50 | 68.95 | 69.25 | 525 | -4.25(-5.78%) |
| Apr 16, 2013 | 73.10 | 73.50 | 73.10 | 73.50 | 138 | +1.04(+1.44%) |
| Apr 15, 2013 | 72.46 | 72.46 | 72.46 | 72.46 | 200 | -1.54(-2.08%) |
| Apr 12, 2013 | 74.00 | 74.00 | 74.00 | 74.00 | 7 | -1.80(-2.37%) |
| Apr 11, 2013 | 75.09 | 75.80 | 75.09 | 75.80 | 414 | +3.30(+4.55%) |
| Apr 09, 2013 | 72.50 | 72.50 | 72.50 | 0 | -0.20(-0.28%) | |
| Apr 05, 2013 | 72.70 | 72.70 | 72.70 | 0 | -0.80(-1.09%) | |
| Apr 04, 2013 | 74.02 | 74.02 | 72.82 | 73.50 | 288 | -0.15(-0.20%) |
| Apr 03, 2013 | 74.35 | 74.35 | 73.10 | 73.65 | 26 | +0.15(+0.20%) |
| Apr 01, 2013 | 73.50 | 73.50 | 73.50 | 73.50 | 0 | +0.90(+1.24%) |
| Mar 28, 2013 | 72.60 | 72.60 | 72.60 | 72.60 | 201 | +1.04(+1.45%) |
| Mar 27, 2013 | 72.25 | 72.25 | 71.56 | 71.56 | 900 | -0.74(-1.02%) |
| Mar 26, 2013 | 72.30 | 72.30 | 72.30 | 72.30 | 50 | -0.60(-0.82%) |
| Mar 21, 2013 | 72.90 | 72.90 | 72.90 | 0 | -2.25(-2.99%) | |
| Mar 19, 2013 | 75.15 | 75.15 | 75.15 | 0 | -1.50(-1.96%) | |
| Mar 15, 2013 | 76.65 | 76.65 | 76.65 | 0 | -2.80(-3.52%) | |
| Mar 14, 2013 | 79.45 | 79.45 | 79.45 | 79.45 | 19 | +1.39(+1.78%) |
| Mar 13, 2013 | 77.20 | 78.06 | 77.20 | 78.06 | 171 | +0.16(+0.20%) |
| Mar 12, 2013 | 78.26 | 78.74 | 77.90 | 77.90 | 3,989 | -0.21(-0.27%) |
| Mar 11, 2013 | 78.11 | 78.11 | 78.11 | 78.11 | 48 | +0.11(+0.14%) |
| Mar 08, 2013 | 78.50 | 78.50 | 78.00 | 78.00 | 241 | -0.50(-0.64%) |
| Mar 07, 2013 | 78.50 | 78.50 | 78.50 | 78.50 | 500 | +1.30(+1.68%) |
| Mar 05, 2013 | 77.20 | 77.20 | 77.20 | 0 | +0.70(+0.92%) |
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.
