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 28, 2020	19.56	20.21	19.53	20.05	196,200	-0.08(-0.40%)
Feb 27, 2020	20.46	20.82	20.07	20.13	207,139	-0.62(-2.96%)
Feb 26, 2020	20.89	21.13	20.71	20.75	136,380	+0.05(+0.22%)
Feb 25, 2020	21.32	21.32	20.62	20.70	111,661	-0.46(-2.17%)
Feb 24, 2020	21.03	21.35	20.98	21.16	188,233	-0.66(-3.02%)
Feb 21, 2020	22.17	22.17	21.72	21.82	785,800	-0.41(-1.84%)
Feb 20, 2020	22.56	22.59	22.11	22.23	183,223	+1.28(+6.11%)
Feb 19, 2020	20.98	21.02	20.89	20.95	111,902	+0.00(+0.02%)
Feb 18, 2020	21.01	21.05	20.88	20.95	55,536	-0.02(-0.07%)
Feb 14, 2020	21.00	21.06	20.92	20.96	64,000	-0.02(-0.10%)
Feb 13, 2020	20.94	21.09	20.84	20.98	98,382	-0.01(-0.05%)
Feb 12, 2020	21.04	21.07	20.93	20.99	141,469	+0.14(+0.67%)
Feb 11, 2020	20.87	20.94	20.80	20.85	91,249	+0.00(+0.00%)
Feb 10, 2020	20.73	20.85	20.73	20.85	88,605	+0.06(+0.29%)
Feb 07, 2020	20.82	20.90	20.75	20.79	55,900	-0.26(-1.24%)
Feb 06, 2020	21.13	21.13	21.00	21.05	95,061	+0.05(+0.24%)
Feb 05, 2020	21.08	21.08	20.90	21.00	77,060	+0.29(+1.40%)
Feb 04, 2020	20.70	20.75	20.65	20.71	78,445	+0.53(+2.60%)

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.