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

Schneider Electric S ADR (OP: SBGSY )

50.25 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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%)
Jul 01, 2009 7.840 7.920 7.840 7.850 19,152 +0.16(+2.08%)
Jun 30, 2009 7.830 7.830 7.580 7.690 25,759 -0.05(-0.65%)
Jun 29, 2009 7.680 7.840 7.680 7.740 3,893 +0.23(+3.06%)
Jun 26, 2009 7.520 7.550 7.400 7.510 6,722 -0.05(-0.66%)
Jun 25, 2009 7.380 7.570 7.380 7.560 11,914 +0.26(+3.56%)
Jun 24, 2009 7.390 7.540 7.300 7.300 4,576 -0.06(-0.82%)
Jun 23, 2009 7.270 7.360 7.230 7.360 10,252 +0.01(+0.14%)
Jun 22, 2009 7.400 7.400 7.220 7.350 7,575 -0.20(-2.65%)
Jun 19, 2009 7.400 7.550 7.380 7.550 9,129 +0.20(+2.72%)
Jun 18, 2009 7.350 7.350 7.200 7.350 27,084 +0.13(+1.80%)
Jun 17, 2009 7.200 7.300 7.110 7.220 47,505 -0.26(-3.48%)
Jun 16, 2009 7.500 7.650 7.480 7.480 4,934 -0.27(-3.48%)
Jun 15, 2009 7.610 7.750 7.370 7.750 8,799 -0.20(-2.52%)
Jun 12, 2009 7.840 8.000 7.840 7.950 7,428 +0.00(+0.00%)
Jun 11, 2009 7.710 7.950 7.710 7.950 8,494 +0.25(+3.25%)
Jun 10, 2009 7.760 7.760 7.600 7.700 6,844 +0.06(+0.79%)
Jun 09, 2009 7.620 7.640 7.550 7.640 5,926 -0.01(-0.13%)
Jun 08, 2009 7.300 7.650 7.300 7.650 15,721 +0.15(+2.00%)
Jun 05, 2009 7.500 7.610 7.450 7.500 5,639 -0.25(-3.23%)
Jun 04, 2009 7.650 7.750 7.560 7.750 10,114 -0.05(-0.64%)
Jun 03, 2009 7.710 7.800 7.650 7.800 17,415 -0.10(-1.27%)
Jun 02, 2009 7.900 8.000 7.741 7.900 109,277 -0.25(-3.07%)
Jun 01, 2009 7.640 8.900 7.640 8.150 143,217 +0.55(+7.24%)
May 29, 2009 7.350 7.600 7.350 7.600 14,214 -0.05(-0.65%)
May 28, 2009 7.490 7.650 7.450 7.650 1,406 +0.10(+1.32%)
May 27, 2009 7.610 7.850 7.550 7.550 2,134 -0.45(-5.63%)
May 26, 2009 7.450 8.000 7.450 8.000 3,014 +0.15(+1.91%)
May 22, 2009 7.500 7.850 7.500 7.850 3,884 +0.25(+3.29%)
May 21, 2009 7.480 7.610 7.200 7.600 4,674 +0.20(+2.70%)
May 20, 2009 7.460 7.480 7.400 7.400 652 +0.05(+0.68%)
May 19, 2009 7.600 7.820 7.350 7.350 2,497 -0.03(-0.41%)
May 18, 2009 7.050 7.380 7.000 7.380 3,667 -0.02(-0.27%)
May 15, 2009 7.370 7.400 7.000 7.400 11,427 -0.10(-1.33%)
May 14, 2009 7.250 7.750 7.250 7.500 12,778 +0.35(+4.90%)
May 13, 2009 7.280 7.370 7.150 7.150 10,010 -0.29(-3.90%)
May 12, 2009 7.280 7.440 7.280 7.440 4,358 +0.27(+3.77%)
May 11, 2009 7.150 7.170 7.150 7.170 915 -0.13(-1.78%)
May 08, 2009 7.300 7.660 7.300 7.300 2,234 +0.15(+2.10%)
May 07, 2009 7.500 7.500 7.150 7.150 10,076 -0.25(-3.38%)
May 06, 2009 7.400 7.400 7.350 7.400 1,046 -0.23(-3.01%)
May 05, 2009 7.380 7.630 7.380 7.630 784 -0.04(-0.52%)
May 04, 2009 7.670 7.670 7.670 7.670 3,677 -0.01(-0.13%)
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.