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 28, 2021	32.11	32.11	31.55	31.74	105,539	+0.08(+0.25%)
May 27, 2021	31.63	31.98	31.50	31.66	292,333	+0.15(+0.48%)
May 26, 2021	31.57	31.65	31.48	31.51	408,410	-0.18(-0.57%)
May 25, 2021	31.88	31.88	31.43	31.69	120,863	+0.23(+0.73%)
May 24, 2021	31.85	31.85	31.41	31.46	77,614	-0.07(-0.22%)
May 21, 2021	31.51	31.66	31.37	31.53	129,476	+0.12(+0.40%)
May 20, 2021	31.00	31.48	31.00	31.41	61,071	+0.55(+1.77%)
May 19, 2021	30.66	30.92	30.36	30.86	91,052	-0.81(-2.56%)
May 18, 2021	32.47	32.47	31.58	31.67	92,040	-0.11(-0.35%)
May 17, 2021	31.61	31.81	31.38	31.78	83,483	-0.39(-1.21%)
May 14, 2021	31.67	32.17	31.62	32.17	91,373	+1.16(+3.74%)
May 13, 2021	31.15	31.15	30.73	31.01	146,480	+0.35(+1.16%)
May 12, 2021	31.21	31.21	30.62	30.66	115,049	-0.68(-2.18%)
May 11, 2021	30.88	31.39	30.84	31.34	202,547	-0.30(-0.95%)
May 10, 2021	32.27	32.29	31.55	31.64	119,033	-0.56(-1.74%)
May 07, 2021	32.40	32.40	31.96	32.20	155,744	-0.27(-0.82%)
May 06, 2021	32.19	32.52	32.04	32.47	144,246	+0.17(+0.51%)
May 05, 2021	32.16	32.44	32.00	32.30	114,612	+0.48(+1.51%)
May 04, 2021	31.93	31.93	31.52	31.82	79,717	-0.64(-1.97%)

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.