Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.74 10.79 10.30 10.46 13,073 -0.44(-4.04%)
Oct 29, 2009 10.77 10.92 10.71 10.90 19,574 +0.65(+6.34%)
Oct 28, 2009 10.57 10.57 10.25 10.25 14,614 -0.60(-5.53%)
Oct 27, 2009 10.79 10.85 10.58 10.85 12,328 +0.16(+1.50%)
Oct 26, 2009 10.94 10.96 10.56 10.69 15,395 -0.16(-1.47%)
Oct 23, 2009 10.90 11.03 10.82 10.85 16,938 -0.10(-0.91%)
Oct 22, 2009 11.00 11.23 10.95 10.95 8,550 -0.25(-2.23%)
Oct 21, 2009 11.27 11.50 11.20 11.20 46,538 -0.20(-1.75%)
Oct 20, 2009 11.30 11.40 11.25 11.40 63,137 -0.10(-0.87%)
Oct 19, 2009 11.47 11.62 11.43 11.50 14,592 +0.15(+1.32%)
Oct 16, 2009 11.25 11.35 11.17 11.35 22,484 -0.15(-1.30%)
Oct 15, 2009 11.35 11.50 11.31 11.50 13,049 -0.17(-1.46%)
Oct 14, 2009 11.21 11.67 11.21 11.67 685,246 +0.85(+7.86%)
Oct 13, 2009 10.77 10.82 10.67 10.82 22,118 -0.13(-1.19%)
Oct 12, 2009 10.94 10.96 10.85 10.95 8,727 +0.25(+2.34%)
Oct 09, 2009 10.65 10.70 10.58 10.70 10,156 +0.05(+0.47%)
Oct 08, 2009 10.67 10.79 10.59 10.65 10,032 +0.35(+3.40%)
Oct 07, 2009 10.30 10.45 10.30 10.30 7,716 +0.00(+0.00%)
Oct 06, 2009 10.24 10.43 10.23 10.30 11,323 +0.30(+3.00%)
Oct 05, 2009 9.830 10.05 9.700 10.00 17,517 +0.20(+2.04%)
Oct 02, 2009 9.650 9.850 9.650 9.800 8,939 -0.15(-1.51%)
Oct 01, 2009 9.890 9.990 9.850 9.950 27,279 -0.29(-2.83%)
Sep 30, 2009 10.20 10.33 10.03 10.24 16,394 -0.11(-1.06%)
Sep 29, 2009 10.28 10.37 10.15 10.35 10,757 -0.15(-1.43%)
Sep 28, 2009 10.30 10.51 10.24 10.50 13,037 +0.13(+1.25%)
Sep 25, 2009 10.38 10.42 10.25 10.37 27,561 -0.03(-0.29%)
Sep 24, 2009 10.65 10.65 10.35 10.40 42,911 -0.35(-3.26%)
Sep 23, 2009 10.74 10.95 10.74 10.75 41,619 +0.00(+0.00%)
Sep 22, 2009 10.79 10.82 10.66 10.75 8,831 +0.25(+2.38%)
Sep 21, 2009 10.60 10.60 10.40 10.50 12,675 -0.45(-4.11%)
Sep 18, 2009 10.83 10.95 10.79 10.95 38,088 +0.12(+1.11%)
Sep 17, 2009 10.59 10.90 10.59 10.83 68,155 +0.11(+1.03%)
Sep 16, 2009 10.46 10.74 10.46 10.72 348,969 +0.22(+2.10%)
Sep 15, 2009 10.38 10.50 10.26 10.50 92,359 +0.12(+1.16%)
Sep 14, 2009 10.24 10.38 10.17 10.38 5,133 +0.13(+1.27%)
Sep 11, 2009 10.23 10.25 10.14 10.25 2,804 +0.00(+0.00%)
Sep 10, 2009 10.14 10.40 10.14 10.25 4,703 +0.22(+2.19%)
Sep 09, 2009 9.990 10.05 9.930 10.03 8,439 +0.31(+3.19%)
Sep 08, 2009 9.650 9.720 9.600 9.720 4,575 +0.38(+4.07%)
Sep 04, 2009 9.030 9.350 9.030 9.340 11,853 +0.29(+3.20%)
Sep 03, 2009 9.130 9.130 9.030 9.050 8,589 +0.09(+1.00%)
Sep 02, 2009 8.770 9.100 8.770 8.960 7,946 -0.19(-2.08%)
Sep 01, 2009 9.190 9.260 9.000 9.150 7,207 -0.15(-1.61%)
Aug 31, 2009 9.160 9.330 9.160 9.300 7,342 -0.09(-0.96%)
Aug 28, 2009 9.350 9.410 9.310 9.390 8,391 -0.11(-1.16%)
Aug 27, 2009 9.200 9.500 9.190 9.500 2,035 +0.21(+2.26%)
Aug 26, 2009 9.370 9.400 9.230 9.290 10,095 -0.41(-4.23%)
Aug 25, 2009 9.560 9.700 9.560 9.700 22,789 +0.02(+0.21%)
Aug 24, 2009 9.600 9.760 9.600 9.680 4,007 +0.13(+1.36%)
Aug 21, 2009 9.520 9.680 9.430 9.550 10,544 +0.35(+3.80%)
Aug 20, 2009 9.010 9.200 9.010 9.200 7,281 +0.12(+1.32%)
Aug 19, 2009 8.810 9.110 8.780 9.080 21,647 +0.08(+0.89%)
Aug 18, 2009 8.790 9.000 8.790 9.000 2,973 +0.15(+1.69%)
Aug 17, 2009 8.750 8.850 8.680 8.850 8,783 -0.30(-3.28%)
Aug 14, 2009 9.150 9.150 9.000 9.150 7,192 -0.08(-0.87%)
Aug 13, 2009 9.170 9.300 9.150 9.230 8,584 +0.18(+1.99%)
Aug 12, 2009 8.950 9.200 8.950 9.050 4,236 +0.02(+0.22%)
Aug 11, 2009 8.950 9.030 8.900 9.030 7,375 -0.07(-0.77%)
Aug 10, 2009 9.020 9.100 8.990 9.100 2,534 +0.04(+0.44%)
Aug 07, 2009 9.060 9.170 9.060 9.060 8,005 -0.19(-2.05%)
Aug 06, 2009 9.200 9.250 9.140 9.250 3,186 -0.01(-0.11%)
Aug 05, 2009 9.270 9.270 9.050 9.260 5,480 -0.09(-0.96%)
Aug 04, 2009 9.300 9.390 9.250 9.350 22,400 +0.00(+0.00%)
Aug 03, 2009 9.190 9.350 9.190 9.350 31,542 +0.38(+4.24%)
Jul 31, 2009 9.030 9.170 8.890 8.970 64,949 +0.57(+6.79%)
Jul 30, 2009 8.400 8.550 8.400 8.400 7,919 +0.05(+0.60%)
Jul 29, 2009 8.380 8.380 8.250 8.350 2,181 -0.05(-0.60%)
Jul 28, 2009 8.360 8.500 8.330 8.400 11,986 -0.20(-2.33%)
Jul 27, 2009 8.540 8.600 8.440 8.600 4,993 +0.19(+2.26%)
Jul 24, 2009 8.360 8.470 8.250 8.410 8,321 +0.01(+0.12%)
Jul 23, 2009 8.200 8.410 8.200 8.400 5,112 +0.07(+0.84%)
Jul 22, 2009 8.250 8.390 8.250 8.330 6,377 -0.02(-0.24%)
Jul 21, 2009 8.400 8.520 8.350 8.350 10,275 +0.15(+1.83%)
Jul 20, 2009 8.260 8.290 8.130 8.200 3,420 +0.05(+0.61%)
Jul 17, 2009 8.050 8.190 8.050 8.150 13,664 -0.05(-0.61%)
Jul 16, 2009 8.140 8.240 8.110 8.200 14,784 +0.10(+1.23%)
Jul 15, 2009 7.860 8.100 7.860 8.100 8,242 +0.49(+6.44%)
Jul 14, 2009 7.600 7.620 7.510 7.610 16,579 +0.01(+0.13%)
Jul 13, 2009 7.360 7.600 7.360 7.600 14,693 +0.20(+2.70%)
Jul 10, 2009 7.260 7.400 7.250 7.400 6,566 -0.10(-1.33%)
Jul 09, 2009 7.470 7.530 7.400 7.500 6,257 +0.15(+2.04%)
Jul 08, 2009 7.330 7.350 7.200 7.350 15,315 +0.00(+0.00%)
Jul 07, 2009 7.390 7.470 7.270 7.350 11,454 -0.10(-1.34%)
Jul 06, 2009 7.330 7.450 7.330 7.450 14,131 -0.10(-1.32%)
Jul 02, 2009 7.850 7.850 7.460 7.550 13,419 -0.30(-3.82%)
Jul 01, 2009 7.840 7.920 7.840 7.850 19,152 +0.16(+2.08%)
Jun 30, 2009 7.830 7.830 7.580 7.690 25,759 -0.05(-0.65%)
Jun 29, 2009 7.680 7.840 7.680 7.740 3,893 +0.23(+3.06%)
Jun 26, 2009 7.520 7.550 7.400 7.510 6,722 -0.05(-0.66%)
Jun 25, 2009 7.380 7.570 7.380 7.560 11,914 +0.26(+3.56%)
Jun 24, 2009 7.390 7.540 7.300 7.300 4,576 -0.06(-0.82%)
Jun 23, 2009 7.270 7.360 7.230 7.360 10,252 +0.01(+0.14%)
Jun 22, 2009 7.400 7.400 7.220 7.350 7,575 -0.20(-2.65%)
Jun 19, 2009 7.400 7.550 7.380 7.550 9,129 +0.20(+2.72%)
Jun 18, 2009 7.350 7.350 7.200 7.350 27,084 +0.13(+1.80%)
Jun 17, 2009 7.200 7.300 7.110 7.220 47,505 -0.26(-3.48%)
Jun 16, 2009 7.500 7.650 7.480 7.480 4,934 -0.27(-3.48%)
Jun 15, 2009 7.610 7.750 7.370 7.750 8,799 -0.20(-2.52%)
Jun 12, 2009 7.840 8.000 7.840 7.950 7,428 +0.00(+0.00%)
Jun 11, 2009 7.710 7.950 7.710 7.950 8,494 +0.25(+3.25%)
Jun 10, 2009 7.760 7.760 7.600 7.700 6,844 +0.06(+0.79%)
Jun 09, 2009 7.620 7.640 7.550 7.640 5,926 -0.01(-0.13%)
Jun 08, 2009 7.300 7.650 7.300 7.650 15,721 +0.15(+2.00%)
Jun 05, 2009 7.500 7.610 7.450 7.500 5,639 -0.25(-3.23%)
Jun 04, 2009 7.650 7.750 7.560 7.750 10,114 -0.05(-0.64%)
Jun 03, 2009 7.710 7.800 7.650 7.800 17,415 -0.10(-1.27%)
Jun 02, 2009 7.900 8.000 7.741 7.900 109,277 -0.25(-3.07%)
Jun 01, 2009 7.640 8.900 7.640 8.150 143,217 +0.55(+7.24%)
May 29, 2009 7.350 7.600 7.350 7.600 14,214 -0.05(-0.65%)
May 28, 2009 7.490 7.650 7.450 7.650 1,406 +0.10(+1.32%)
May 27, 2009 7.610 7.850 7.550 7.550 2,134 -0.45(-5.63%)
May 26, 2009 7.450 8.000 7.450 8.000 3,014 +0.15(+1.91%)
May 22, 2009 7.500 7.850 7.500 7.850 3,884 +0.25(+3.29%)
May 21, 2009 7.480 7.610 7.200 7.600 4,674 +0.20(+2.70%)
May 20, 2009 7.460 7.480 7.400 7.400 652 +0.05(+0.68%)
May 19, 2009 7.600 7.820 7.350 7.350 2,497 -0.03(-0.41%)
May 18, 2009 7.050 7.380 7.000 7.380 3,667 -0.02(-0.27%)
May 15, 2009 7.370 7.400 7.000 7.400 11,427 -0.10(-1.33%)
May 14, 2009 7.250 7.750 7.250 7.500 12,778 +0.35(+4.90%)
May 13, 2009 7.280 7.370 7.150 7.150 10,010 -0.29(-3.90%)
May 12, 2009 7.280 7.440 7.280 7.440 4,358 +0.27(+3.77%)
May 11, 2009 7.150 7.170 7.150 7.170 915 -0.13(-1.78%)
May 08, 2009 7.300 7.660 7.300 7.300 2,234 +0.15(+2.10%)
May 07, 2009 7.500 7.500 7.150 7.150 10,076 -0.25(-3.38%)
May 06, 2009 7.400 7.400 7.350 7.400 1,046 -0.23(-3.01%)
May 05, 2009 7.380 7.630 7.380 7.630 784 -0.04(-0.52%)
May 04, 2009 7.670 7.670 7.670 7.670 3,677 -0.01(-0.13%)
May 01, 2009 7.450 7.680 7.450 7.680 2,029 +0.33(+4.49%)
Apr 30, 2009 7.650 7.730 7.350 7.350 1,378 +0.10(+1.38%)
Apr 29, 2009 7.250 7.460 7.200 7.250 3,103 -0.40(-5.23%)
Apr 28, 2009 7.300 7.650 7.300 7.650 12,514 +0.15(+2.00%)
Apr 27, 2009 7.480 7.700 7.350 7.500 2,792 -0.20(-2.60%)
Apr 24, 2009 7.500 7.700 7.460 7.700 2,385 +0.59(+8.30%)
Apr 23, 2009 7.110 7.110 7.110 7.110 292 +0.06(+0.85%)
Apr 22, 2009 6.880 7.100 6.880 7.050 28,201 -0.05(-0.70%)
Apr 21, 2009 6.610 7.100 6.610 7.100 6,332 +0.59(+9.06%)
Apr 20, 2009 6.700 6.700 6.510 6.510 426 -0.52(-7.40%)
Apr 17, 2009 7.030 7.030 7.030 7.030 839 -0.27(-3.70%)
Apr 16, 2009 7.200 7.300 7.200 7.300 980 +0.10(+1.39%)
Apr 15, 2009 6.990 7.200 6.990 7.200 1,769 +0.20(+2.86%)
Apr 14, 2009 7.130 7.400 7.000 7.000 8,426 -0.45(-6.04%)
Apr 13, 2009 6.950 7.450 6.950 7.450 658 +0.66(+9.72%)
Apr 08, 2009 6.790 6.790 6.790 6.790 0 -0.16(-2.30%)
Apr 07, 2009 6.980 7.000 6.950 6.950 12,277 -0.32(-4.40%)
Apr 06, 2009 7.100 7.300 7.050 7.270 11,750 -0.03(-0.41%)
Apr 03, 2009 7.250 7.560 7.250 7.300 2,063 +0.16(+2.24%)
Apr 02, 2009 7.230 7.250 7.110 7.140 3,375 +0.14(+2.00%)
Apr 01, 2009 6.450 7.000 6.450 7.000 8,511 +0.31(+4.63%)
Mar 31, 2009 6.600 6.690 6.600 6.690 7,308 +0.49(+7.90%)
Mar 30, 2009 6.340 6.340 6.200 6.200 2,117 -0.55(-8.15%)
Mar 26, 2009 6.870 6.870 6.750 6.750 4,606 -0.10(-1.46%)
Mar 25, 2009 6.600 6.850 6.600 6.850 4,380 +0.08(+1.18%)
Mar 24, 2009 6.780 6.800 6.770 6.770 849 +0.02(+0.30%)
Mar 23, 2009 6.450 6.750 6.450 6.750 984 +0.30(+4.65%)
Mar 20, 2009 6.480 6.480 6.450 6.450 1,192 -0.17(-2.57%)
Mar 19, 2009 6.780 6.780 6.620 6.620 450 +0.22(+3.44%)
Mar 18, 2009 6.400 6.620 6.400 6.400 1,420 -0.40(-5.88%)
Mar 17, 2009 6.250 6.800 6.220 6.800 18,859 +0.60(+9.68%)
Mar 16, 2009 6.310 6.400 6.200 6.200 1,281 +0.20(+3.33%)
Mar 13, 2009 6.040 6.200 6.000 6.000 3,247 +0.05(+0.84%)
Mar 12, 2009 5.810 6.170 5.810 5.950 1,543 -0.10(-1.65%)
Mar 11, 2009 6.160 6.160 5.900 6.050 3,588 +0.05(+0.83%)
Mar 10, 2009 6.050 6.080 5.970 6.000 2,390 +0.65(+12.15%)
Mar 09, 2009 5.640 5.850 5.350 5.350 2,058 -0.30(-5.31%)
Mar 06, 2009 5.750 5.950 5.620 5.650 1,299 +0.00(+0.00%)
Mar 05, 2009 5.790 5.790 5.650 5.650 1,584 -0.40(-6.61%)
Mar 04, 2009 6.000 6.260 6.000 6.050 4,586 -0.05(-0.82%)
Mar 02, 2009 6.110 6.140 5.700 6.100 127,942 -0.30(-4.69%)
Feb 27, 2009 5.920 6.400 5.900 6.400 37,656 +0.18(+2.89%)
Feb 26, 2009 6.370 6.410 5.900 6.220 11,505 +0.27(+4.54%)
Feb 25, 2009 6.620 6.620 5.950 5.950 4,956 -0.05(-0.83%)
Feb 24, 2009 5.900 6.000 5.900 6.000 1,620 +0.00(+0.00%)
Feb 23, 2009 6.610 6.610 6.000 6.000 2,716 -0.38(-5.96%)
Feb 20, 2009 6.420 6.420 6.300 6.380 1,069 -0.08(-1.24%)
Feb 19, 2009 6.860 6.860 6.460 6.460 325 +0.01(+0.16%)
Feb 18, 2009 6.480 6.530 6.450 6.450 1,451 -0.16(-2.42%)
Feb 17, 2009 6.610 6.610 6.610 6.610 120 -0.19(-2.79%)
Feb 13, 2009 6.850 6.850 6.800 6.800 889 +0.10(+1.49%)
Feb 12, 2009 6.700 6.700 6.700 6.700 4,077 -0.05(-0.74%)
Feb 11, 2009 6.860 6.860 6.750 6.750 44,193 -0.47(-6.51%)
Feb 09, 2009 7.220 7.220 7.220 0 +0.00(+0.00%)
Feb 06, 2009 7.080 7.220 7.080 7.220 338 +0.42(+6.18%)
Feb 05, 2009 6.800 6.800 6.800 6.800 1,040 -0.20(-2.86%)
Feb 04, 2009 6.850 7.000 6.850 7.000 1,254 +0.50(+7.69%)
Feb 03, 2009 6.400 6.500 6.380 6.500 1,196 +0.30(+4.84%)
Feb 02, 2009 6.100 6.200 6.100 6.200 536 -0.05(-0.80%)
Jan 30, 2009 6.390 6.390 6.250 6.250 648 -0.93(-12.95%)
Jan 29, 2009 6.510 7.180 6.510 7.180 2,062 +0.75(+11.66%)
Jan 28, 2009 6.430 6.430 6.430 6.430 315 +0.53(+8.98%)
Jan 27, 2009 5.900 5.900 5.900 5.900 500 +0.44(+8.06%)
Jan 26, 2009 5.460 5.460 5.460 5.460 159 +0.11(+2.06%)
Jan 23, 2009 5.380 5.380 5.350 5.350 455 -0.15(-2.73%)
Jan 22, 2009 5.720 5.720 5.500 5.500 582 -0.20(-3.51%)
Jan 21, 2009 5.950 5.950 5.700 5.700 439 -0.40(-6.56%)
Jan 20, 2009 6.100 6.300 6.000 6.100 2,087 -0.30(-4.69%)
Jan 16, 2009 6.400 6.400 6.400 6.400 177 -0.02(-0.31%)
Jan 15, 2009 6.310 6.420 6.310 6.420 510 -0.88(-12.05%)
Jan 14, 2009 7.300 7.300 7.300 7.300 325 -0.55(-7.01%)
Jan 13, 2009 6.850 7.850 6.850 7.850 5,149 +0.60(+8.28%)
Jan 12, 2009 7.220 7.360 7.220 7.250 1,301 -0.38(-4.98%)
Jan 09, 2009 7.310 7.630 7.310 7.630 637 -0.07(-0.91%)
Jan 08, 2009 7.700 7.700 7.700 7.700 366 +0.20(+2.67%)
Jan 07, 2009 8.400 8.400 7.500 7.500 2,543 -1.12(-12.99%)
Jan 06, 2009 8.450 8.620 7.800 8.620 2,296 +0.82(+10.51%)
Jan 05, 2009 7.530 7.950 7.370 7.800 10,398 -0.25(-3.11%)
Jan 02, 2009 8.050 8.050 8.050 8.050 1,094 +0.45(+5.92%)
Dec 31, 2008 7.400 7.600 7.350 7.600 2,670 -0.05(-0.65%)
Dec 30, 2008 7.100 7.650 7.100 7.650 4,312 +0.36(+4.94%)
Dec 29, 2008 7.330 7.400 7.280 7.290 12,623 -0.71(-8.88%)
Dec 26, 2008 8.000 8.000 8.000 8.000 338 +0.92(+12.99%)
Dec 24, 2008 6.200 7.200 6.200 7.080 1,250 +0.08(+1.14%)
Dec 23, 2008 7.220 7.220 7.000 7.000 3,012 -0.35(-4.76%)
Dec 22, 2008 7.300 7.550 7.300 7.350 4,586 -0.45(-5.77%)
Dec 19, 2008 7.400 7.800 7.100 7.800 4,672 -0.55(-6.59%)
Dec 18, 2008 8.890 8.890 7.300 8.350 11,254 -0.43(-4.90%)
Dec 17, 2008 8.780 8.780 8.780 8.780 448 +1.03(+13.29%)
Dec 16, 2008 8.300 8.300 7.750 7.750 4,469 -1.15(-12.92%)
Dec 15, 2008 8.150 8.900 8.150 8.900 1,418 +0.35(+4.09%)
Dec 12, 2008 8.070 8.550 8.070 8.550 1,600 +0.30(+3.64%)
Dec 11, 2008 7.950 8.250 7.950 8.250 1,236 +0.50(+6.45%)
Dec 10, 2008 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 09, 2008 7.200 7.750 7.200 7.750 610 +0.21(+2.79%)
Dec 08, 2008 6.900 7.540 6.900 7.540 3,400 +1.44(+23.61%)
Dec 05, 2008 6.100 6.100 6.100 6.100 723 -0.45(-6.87%)
Dec 04, 2008 6.300 6.550 6.300 6.550 1,127 +0.25(+3.97%)
Dec 03, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 02, 2008 6.300 6.300 6.300 6.300 163 +0.25(+4.13%)
Dec 01, 2008 6.050 6.050 6.050 6.050 500 -0.40(-6.20%)
Nov 28, 2008 6.450 6.450 6.450 6.450 239 -0.10(-1.53%)
Nov 26, 2008 6.350 6.550 6.350 6.550 2,188 -0.79(-10.76%)
Nov 24, 2008 7.340 7.340 7.340 0 +0.00(+0.00%)
Nov 21, 2008 5.300 7.340 5.300 7.340 2,652 +1.69(+29.91%)
Nov 20, 2008 5.500 5.650 5.500 5.650 1,652 -1.16(-17.03%)
Nov 19, 2008 6.810 6.810 6.810 6.810 500 +0.48(+7.58%)
Nov 17, 2008 6.330 6.330 6.330 0 +0.00(+0.00%)
Nov 14, 2008 6.300 6.330 6.300 6.330 848 +0.23(+3.77%)
Nov 13, 2008 6.050 6.100 6.050 6.100 602 -0.10(-1.61%)
Nov 12, 2008 6.200 6.200 6.200 0 +0.00(+0.00%)
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.