Indicators

Schneider Electric S ADR (OP: SBGSY )

49.67 -0.11 (-0.22%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.04	13.05	12.95	12.99	41,596	-0.03(-0.23%)
Jul 28, 2016	13.03	13.06	12.94	13.02	79,499	+0.45(+3.58%)
Jul 27, 2016	12.66	12.67	12.46	12.57	64,005	+0.13(+1.09%)
Jul 26, 2016	12.45	12.53	12.41	12.44	48,603	+0.05(+0.44%)
Jul 25, 2016	12.38	12.42	12.29	12.38	86,881	+0.08(+0.65%)
Jul 22, 2016	12.35	12.35	12.23	12.30	63,623	+0.02(+0.16%)
Jul 21, 2016	12.27	12.36	12.21	12.28	85,204	+0.00(+0.00%)
Jul 20, 2016	12.29	12.34	12.24	12.28	63,422	+0.20(+1.66%)
Jul 19, 2016	12.03	12.10	12.02	12.08	68,635	-0.12(-0.98%)
Jul 18, 2016	12.12	12.26	12.10	12.20	78,470	+0.01(+0.08%)
Jul 15, 2016	12.27	12.27	12.15	12.19	83,227	-0.10(-0.77%)
Jul 14, 2016	12.30	12.38	12.26	12.29	79,425	+0.15(+1.28%)
Jul 13, 2016	12.16	12.21	12.08	12.13	141,870	+0.09(+0.75%)
Jul 12, 2016	12.10	12.13	12.00	12.04	63,873	+0.22(+1.90%)
Jul 11, 2016	11.92	11.96	11.81	11.81	78,164	+0.39(+3.43%)
Jul 08, 2016		11.56	11.40	11.42	62,269	+0.40(+3.66%)
Jul 07, 2016	11.14	11.19	10.99	11.02	77,948	-0.32(-2.78%)
Jul 05, 2016	11.54	11.56	11.29	11.34	67,743	-0.52(-4.39%)

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.