Indicators

Schneider Electric S ADR (OP: SBGSY )

47.39 -1.98 (-4.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.28	16.30	16.21	16.27	59,320	-0.19(-1.15%)
Nov 26, 2014		16.46	16.46	16.46	0	+0.03(+0.18%)
Nov 25, 2014	16.30	16.50	16.29	16.43	110,205	+0.16(+1.01%)
Nov 24, 2014	16.21	16.28	16.16	16.27	104,465	+0.44(+2.75%)
Nov 21, 2014	15.98	16.01	15.82	15.83	136,914	+0.31(+2.00%)
Nov 20, 2014	15.46	15.55	15.42	15.52	158,767	-0.24(-1.49%)
Nov 19, 2014	15.82	15.82	15.63	15.76	102,321	-0.00(-0.03%)
Nov 18, 2014	15.63	15.79	15.63	15.76	110,044	+0.33(+2.17%)
Nov 17, 2014		15.44	15.41	15.43	91,308	+0.02(+0.10%)
Nov 14, 2014	15.17	15.45	15.17	15.41	111,818	+0.11(+0.72%)
Nov 13, 2014	15.24	15.40	15.21	15.30	70,559	+0.09(+0.59%)
Nov 12, 2014	15.15	15.27	15.11	15.21	117,191	-0.40(-2.56%)
Nov 11, 2014	15.53	15.66	15.50	15.61	70,194	+0.23(+1.50%)
Nov 10, 2014	15.26	15.43	15.20	15.38	507,832	+0.06(+0.39%)
Nov 07, 2014	15.36	15.37	15.21	15.32	70,135	-0.28(-1.79%)
Nov 06, 2014	15.60	15.73	15.52	15.60	103,963	-0.01(-0.03%)
Nov 05, 2014	15.59	15.66	15.51	15.61	56,729	+0.13(+0.84%)
Nov 04, 2014	15.51	15.51	15.31	15.47	182,298	-0.03(-0.16%)

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.