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 (%)
Dec 29, 2017		16.95	16.95	16.95	0	-0.09(-0.56%)
Dec 28, 2017	17.09	17.12	17.00	17.04	593,706	-0.02(-0.12%)
Dec 27, 2017	17.06	17.13	17.02	17.06	109,337	-0.12(-0.70%)
Dec 26, 2017	17.06	17.18	17.06	17.18	36,202	+0.09(+0.50%)
Dec 22, 2017	17.09	17.14	17.05	17.09	66,134	+0.02(+0.15%)
Dec 21, 2017	16.95	17.17	16.94	17.07	76,879	+0.18(+1.07%)
Dec 20, 2017	16.85	16.94	16.84	16.89	70,973	-0.02(-0.12%)
Dec 19, 2017	16.94	16.95	16.84	16.91	76,146	-0.11(-0.62%)
Dec 18, 2017	17.01	17.11	17.00	17.02	109,861	+0.27(+1.58%)
Dec 15, 2017	16.65	16.77	16.62	16.75	64,747	+0.16(+0.95%)
Dec 14, 2017	16.74	16.82	16.57	16.59	63,856	-0.02(-0.11%)
Dec 13, 2017	16.64	16.67	16.55	16.61	47,783	-0.21(-1.25%)
Dec 12, 2017	16.72	16.85	16.72	16.82	98,193	+0.09(+0.51%)
Dec 11, 2017	16.70	16.75	16.69	16.73	52,350	+0.04(+0.21%)
Dec 08, 2017	16.79	16.80	16.67	16.70	46,140	-0.03(-0.18%)
Dec 07, 2017	16.68	16.83	16.68	16.73	68,284	+0.12(+0.72%)
Dec 06, 2017	16.52	16.64	16.52	16.61	157,218	-0.11(-0.66%)
Dec 05, 2017	16.79	16.84	16.70	16.72	71,139	-0.10(-0.59%)
Dec 04, 2017	16.92	16.99	16.82	16.82	703,302	-0.12(-0.71%)

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.