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 (%)
Nov 29, 2019	19.30	19.35	19.22	19.23	116,400	-0.19(-0.98%)
Nov 27, 2019	19.38	19.44	19.36	19.42	2,670,600	+0.04(+0.21%)
Nov 26, 2019	19.33	19.45	19.30	19.38	356,486	+0.17(+0.88%)
Nov 25, 2019	19.14	19.26	19.14	19.21	246,581	+0.19(+1.00%)
Nov 22, 2019	19.08	19.09	18.94	19.02	516,600	+0.13(+0.69%)
Nov 21, 2019	18.98	19.01	18.84	18.89	140,763	-0.17(-0.89%)
Nov 20, 2019	18.99	19.10	18.98	19.06	107,835	-0.19(-0.99%)
Nov 19, 2019	19.34	19.36	19.22	19.25	118,238	-0.15(-0.77%)
Nov 18, 2019	19.32	19.47	19.25	19.40	1,119,938	+0.03(+0.15%)
Nov 15, 2019	19.27	19.42	19.27	19.37	176,400	+0.17(+0.89%)
Nov 14, 2019	19.16	19.21	19.12	19.20	537,091	+0.00(+0.03%)
Nov 13, 2019	19.16	19.23	19.12	19.20	592,000	+0.01(+0.05%)
Nov 12, 2019	19.21	19.29	19.16	19.18	779,530	+0.03(+0.17%)
Nov 11, 2019	19.20	19.27	19.14	19.15	767,515	-0.07(-0.36%)
Nov 08, 2019	19.07	19.24	19.05	19.22	117,200	+0.10(+0.50%)
Nov 07, 2019	19.26	19.29	19.12	19.12	42,224	+0.10(+0.55%)
Nov 06, 2019	19.18	19.19	19.00	19.02	617,533	-0.09(-0.47%)
Nov 05, 2019	19.06	19.16	19.04	19.11	70,635	+0.12(+0.63%)
Nov 04, 2019	18.99	19.10	18.96	18.99	83,443	+0.22(+1.20%)

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.