Indicators

Schneider Electric S ADR (OP: SBGSY )

49.86 +0.34 (+0.69%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.54	10.65	10.49	10.65	575,273	+0.05(+0.52%)
Jan 28, 2016	10.60	10.64	10.48	10.60	146,889	+0.15(+1.39%)
Jan 27, 2016	10.54	10.67	10.40	10.45	210,165	-0.08(-0.71%)
Jan 26, 2016	10.37	10.54	10.37	10.53	152,573	+0.41(+4.00%)
Jan 25, 2016	10.24	10.25	10.12	10.12	276,881	-0.55(-5.15%)
Jan 22, 2016	10.71	10.73	10.56	10.67	488,804	+0.38(+3.69%)
Jan 21, 2016	10.09	10.37	10.09	10.29	229,653	+0.19(+1.88%)
Jan 20, 2016	10.06	10.16	9.850	10.10	525,409	-0.27(-2.56%)
Jan 19, 2016	10.34	10.41	10.27	10.37	424,626	+0.29(+2.83%)
Jan 15, 2016		10.08	10.08	10.08	0	-0.44(-4.18%)
Jan 14, 2016	10.43	10.62	10.32	10.52	808,081	+0.13(+1.25%)
Jan 13, 2016	10.71	10.73	10.37	10.39	224,963	-0.31(-2.90%)
Jan 12, 2016	10.57	10.71	10.52	10.70	164,990	+0.08(+0.75%)
Jan 11, 2016	10.71	10.73	10.55	10.62	321,751	-0.08(-0.75%)
Jan 08, 2016	10.95	10.95	10.70	10.70	305,610	+0.03(+0.28%)
Jan 07, 2016	10.61	10.72	10.57	10.67	292,742	-0.12(-1.07%)
Jan 06, 2016	10.72	10.84	10.70	10.79	98,050	-0.29(-2.57%)
Jan 05, 2016	11.06	11.07	10.94	11.07	231,076	-0.10(-0.90%)

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.