Indicators

Schneider Electric S ADR (OP: SBGSY )

49.08 -0.59 (-1.20%)

Streaming Delayed Price Updated: 11:01 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.34	17.51	17.34	17.42	65,076	+0.20(+1.16%)
Sep 27, 2019	17.29	17.33	17.19	17.22	58,800	+0.07(+0.41%)
Sep 26, 2019	17.18	17.20	17.08	17.15	107,560	+0.16(+0.94%)
Sep 25, 2019	16.90	17.01	16.81	16.99	105,441	-0.10(-0.59%)
Sep 24, 2019	17.18	17.23	17.09	17.09	78,110	-0.22(-1.27%)
Sep 23, 2019	17.22	17.35	17.17	17.31	47,548	-0.31(-1.77%)
Sep 20, 2019	17.74	17.76	17.55	17.62	99,700	-0.18(-1.00%)
Sep 19, 2019	17.86	17.92	17.80	17.80	49,626	+0.04(+0.23%)
Sep 18, 2019	17.74	17.81	17.62	17.76	89,744	+0.06(+0.34%)
Sep 17, 2019	17.58	17.71	17.58	17.70	42,369	+0.03(+0.17%)
Sep 16, 2019	17.75	17.77	17.67	17.67	65,397	-0.41(-2.27%)
Sep 13, 2019	18.00	18.15	17.99	18.08	92,900	+0.30(+1.69%)
Sep 12, 2019	17.58	17.80	17.57	17.78	58,306	+0.23(+1.31%)
Sep 11, 2019	17.54	17.59	17.52	17.55	51,631	+0.07(+0.40%)
Sep 10, 2019	17.34	17.50	17.29	17.48	132,531	+0.31(+1.81%)
Sep 09, 2019	17.13	17.25	17.10	17.17	60,388	+0.24(+1.42%)
Sep 06, 2019	16.95	16.98	16.89	16.93	78,300	+0.24(+1.44%)
Sep 05, 2019	16.73	16.83	16.69	16.69	55,763	+0.24(+1.46%)
Sep 04, 2019	16.46	16.49	16.41	16.45	65,695	+0.11(+0.67%)

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.