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 30, 2019 | 93.35 | 93.35 | 93.35 | 0 | -1.33(-1.40%) | |
| Oct 29, 2019 | 94.67 | 94.67 | 94.67 | 94.67 | 2 | -0.17(-0.18%) |
| Oct 28, 2019 | 94.76 | 94.85 | 94.76 | 94.85 | 129 | +1.25(+1.34%) |
| Oct 23, 2019 | 93.60 | 93.60 | 93.60 | 0 | -0.20(-0.21%) | |
| Oct 22, 2019 | 93.91 | 93.91 | 93.80 | 93.80 | 822 | +1.05(+1.13%) |
| Oct 21, 2019 | 92.75 | 92.75 | 92.75 | 92.75 | 50 | +1.86(+2.04%) |
| Oct 18, 2019 | 90.89 | 90.89 | 90.89 | 90.89 | 300 | -0.72(-0.78%) |
| Oct 17, 2019 | 91.40 | 91.61 | 91.40 | 91.61 | 11 | +1.31(+1.45%) |
| Oct 16, 2019 | 90.95 | 90.95 | 90.30 | 90.30 | 200 | +6.43(+7.67%) |
| Oct 09, 2019 | 83.87 | 83.87 | 83.87 | 0 | +1.58(+1.91%) | |
| Oct 08, 2019 | 82.30 | 82.30 | 82.29 | 82.29 | 473 | -3.06(-3.59%) |
| Oct 07, 2019 | 85.03 | 85.35 | 85.03 | 85.35 | 548 | +1.35(+1.61%) |
| Oct 04, 2019 | 84.23 | 84.29 | 84.00 | 84.00 | 500 | +1.40(+1.69%) |
| Oct 03, 2019 | 82.60 | 82.60 | 82.60 | 82.60 | 200 | -3.69(-4.28%) |
| Oct 01, 2019 | 86.29 | 86.29 | 86.29 | 0 | -0.31(-0.36%) | |
| Sep 30, 2019 | 86.55 | 86.55 | 86.60 | 394 | +0.05(+0.06%) | |
| Sep 27, 2019 | 86.55 | 86.55 | 86.55 | 86.55 | 100 | +2.26(+2.68%) |
| Sep 25, 2019 | 84.29 | 84.29 | 84.29 | 0 | -1.56(-1.82%) | |
| Sep 24, 2019 | 86.45 | 86.45 | 85.70 | 85.85 | 877 | -0.17(-0.20%) |
| Sep 23, 2019 | 86.02 | 86.02 | 86.02 | 86.02 | 26,437 | -1.41(-1.61%) |
| Sep 20, 2019 | 88.95 | 88.95 | 87.43 | 87.43 | 500 | -1.47(-1.65%) |
| Sep 16, 2019 | 88.90 | 88.90 | 88.90 | 0 | -1.46(-1.62%) | |
| Sep 13, 2019 | 89.95 | 90.86 | 89.95 | 90.36 | 500 | +2.06(+2.33%) |
| Sep 12, 2019 | 88.00 | 89.10 | 88.00 | 88.30 | 670 | -0.30(-0.34%) |
| Sep 11, 2019 | 88.30 | 88.60 | 88.30 | 88.60 | 673 | +3.90(+4.60%) |
| Sep 06, 2019 | 84.70 | 84.70 | 84.70 | 0 | +1.25(+1.50%) | |
| Sep 05, 2019 | 83.45 | 83.45 | 83.45 | 83.45 | 125 | +1.25(+1.52%) |
| Sep 04, 2019 | 82.20 | 82.20 | 82.20 | 82.20 | 10 | +0.02(+0.02%) |
| Sep 03, 2019 | 83.90 | 83.90 | 82.18 | 20,000 | -1.72(-2.05%) | |
| Aug 30, 2019 | 83.90 | 83.90 | 83.90 | 83.90 | 100 | +1.70(+2.07%) |
| Aug 29, 2019 | 82.70 | 82.70 | 80.91 | 82.20 | 333 | +1.40(+1.73%) |
| Aug 28, 2019 | 80.72 | 80.80 | 80.72 | 80.80 | 400 | -1.25(-1.52%) |
| Aug 26, 2019 | 82.05 | 82.05 | 82.05 | 0 | +0.55(+0.67%) | |
| Aug 23, 2019 | 81.80 | 82.20 | 81.50 | 81.50 | 2,000 | -0.95(-1.15%) |
| Aug 22, 2019 | 82.45 | 82.45 | 82.45 | 82.45 | 100 | -1.03(-1.23%) |
| Aug 21, 2019 | 83.48 | 83.48 | 83.48 | 83.48 | 100 | +2.68(+3.32%) |
| Aug 20, 2019 | 81.01 | 81.01 | 80.80 | 80.80 | 17 | +1.40(+1.76%) |
| Aug 16, 2019 | 79.40 | 79.40 | 79.40 | 0 | +0.00(+0.00%) | |
| Aug 15, 2019 | 79.40 | 79.75 | 79.40 | 79.40 | 106 | -1.15(-1.43%) |
| Aug 14, 2019 | 80.55 | 80.55 | 80.55 | 80.55 | 300 | -1.65(-2.01%) |
| Aug 13, 2019 | 82.20 | 82.20 | 82.20 | 82.20 | 334 | +0.60(+0.74%) |
| Aug 12, 2019 | 81.60 | 81.60 | 81.60 | 81.60 | 100 | -0.35(-0.43%) |
| Aug 09, 2019 | 81.95 | 81.95 | 81.95 | 81.95 | 100 | -0.43(-0.52%) |
| Aug 08, 2019 | 82.80 | 82.80 | 82.38 | 233 | -0.42(-0.50%) | |
| Aug 07, 2019 | 81.50 | 82.80 | 81.50 | 82.80 | 2,760 | +0.65(+0.79%) |
| Aug 06, 2019 | 82.11 | 82.15 | 82.11 | 82.15 | 212 | -3.20(-3.75%) |
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.
