Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schneider Electric S ADR (OP: SBGSY )

49.67 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.030 9.170 8.890 8.970 64,949 +0.57(+6.79%)
Jul 30, 2009 8.400 8.550 8.400 8.400 7,919 +0.05(+0.60%)
Jul 29, 2009 8.380 8.380 8.250 8.350 2,181 -0.05(-0.60%)
Jul 28, 2009 8.360 8.500 8.330 8.400 11,986 -0.20(-2.33%)
Jul 27, 2009 8.540 8.600 8.440 8.600 4,993 +0.19(+2.26%)
Jul 24, 2009 8.360 8.470 8.250 8.410 8,321 +0.01(+0.12%)
Jul 23, 2009 8.200 8.410 8.200 8.400 5,112 +0.07(+0.84%)
Jul 22, 2009 8.250 8.390 8.250 8.330 6,377 -0.02(-0.24%)
Jul 21, 2009 8.400 8.520 8.350 8.350 10,275 +0.15(+1.83%)
Jul 20, 2009 8.260 8.290 8.130 8.200 3,420 +0.05(+0.61%)
Jul 17, 2009 8.050 8.190 8.050 8.150 13,664 -0.05(-0.61%)
Jul 16, 2009 8.140 8.240 8.110 8.200 14,784 +0.10(+1.23%)
Jul 15, 2009 7.860 8.100 7.860 8.100 8,242 +0.49(+6.44%)
Jul 14, 2009 7.600 7.620 7.510 7.610 16,579 +0.01(+0.13%)
Jul 13, 2009 7.360 7.600 7.360 7.600 14,693 +0.20(+2.70%)
Jul 10, 2009 7.260 7.400 7.250 7.400 6,566 -0.10(-1.33%)
Jul 09, 2009 7.470 7.530 7.400 7.500 6,257 +0.15(+2.04%)
Jul 08, 2009 7.330 7.350 7.200 7.350 15,315 +0.00(+0.00%)
Jul 07, 2009 7.390 7.470 7.270 7.350 11,454 -0.10(-1.34%)
Jul 06, 2009 7.330 7.450 7.330 7.450 14,131 -0.10(-1.32%)
Jul 02, 2009 7.850 7.850 7.460 7.550 13,419 -0.30(-3.82%)
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.