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 (%)
May 29, 2015	15.32	15.35	15.05	15.16	81,654	-0.42(-2.70%)
May 28, 2015	15.37	15.58	15.28	15.58	441,588	+0.06(+0.39%)
May 27, 2015	15.17	15.52	15.12	15.52	74,039	+0.53(+3.54%)
May 26, 2015	15.21	15.21	14.95	14.99	59,452	-0.41(-2.66%)
May 22, 2015		15.40	15.40	15.40	0	-0.23(-1.47%)
May 21, 2015	15.57	15.64	15.55	15.63	140,615	+0.12(+0.77%)
May 20, 2015	15.48	15.57	15.46	15.51	64,398	+0.01(+0.07%)
May 19, 2015	15.50	15.58	15.46	15.50	70,451	+0.01(+0.06%)
May 18, 2015	15.49	15.53	15.43	15.49	50,201	-0.24(-1.53%)
May 15, 2015	15.62	15.73	15.55	15.73	60,139	-0.04(-0.25%)
May 14, 2015	15.70	15.77	15.67	15.77	40,242	+0.36(+2.30%)
May 13, 2015	15.42	15.57	15.36	15.41	82,386	+0.24(+1.62%)
May 12, 2015	15.12	15.20	15.07	15.17	89,170	+0.06(+0.43%)
May 11, 2015	15.06	15.13	15.04	15.11	121,896	-0.25(-1.66%)
May 08, 2015	15.19	15.38	15.19	15.36	59,716	+0.30(+1.99%)
May 07, 2015	15.03	15.10	14.96	15.06	76,682	-0.19(-1.25%)
May 06, 2015	15.22	15.36	15.15	15.25	65,069	+0.34(+2.28%)
May 05, 2015	15.01	15.05	14.91	14.91	44,928	-0.02(-0.13%)
May 04, 2015	15.02	15.07	14.93	14.93	134,899	-0.07(-0.47%)

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.