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 (%)
Feb 29, 2012	13.65	13.71	13.49	13.55	44,443	+0.00(+0.00%)
Feb 28, 2012	13.41	13.59	13.40	13.55	90,980	+0.20(+1.50%)
Feb 27, 2012	13.20	13.43	13.12	13.35	36,262	-0.36(-2.63%)
Feb 24, 2012	13.64	13.77	13.64	13.71	56,089	+0.21(+1.56%)
Feb 23, 2012	13.40	13.51	13.29	13.50	43,886	+0.17(+1.28%)
Feb 22, 2012	13.36	13.43	13.31	13.33	49,626	+0.67(+5.29%)
Feb 21, 2012	12.72	12.77	12.55	12.66	80,326	+0.11(+0.88%)
Feb 17, 2012	12.61	12.68	12.46	12.55	180,797	+0.27(+2.20%)
Feb 16, 2012	11.97	12.34	11.93	12.28	609,340	+0.14(+1.15%)
Feb 15, 2012	12.26	12.34	12.10	12.14	29,329	-0.21(-1.70%)
Feb 14, 2012	12.53	12.57	12.31	12.35	38,532	-0.22(-1.75%)
Feb 13, 2012	12.64	12.65	12.52	12.57	38,010	+0.08(+0.64%)
Feb 10, 2012	12.51	12.60	12.40	12.49	48,970	-0.31(-2.42%)
Feb 09, 2012	12.85	12.89	12.69	12.80	60,032	+0.07(+0.55%)
Feb 08, 2012	12.74	12.80	12.62	12.73	139,125	+0.03(+0.24%)
Feb 07, 2012	12.70	12.79	12.61	12.70	40,771	-0.12(-0.94%)
Feb 06, 2012	12.72	12.90	12.68	12.82	38,589	-0.28(-2.14%)
Feb 03, 2012	12.80	13.18	12.79	13.10	93,556	+0.36(+2.83%)
Feb 02, 2012	12.79	12.85	12.70	12.74	40,665	+0.05(+0.39%)

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.