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 (%)
Jan 30, 2009 6.390 6.390 6.250 6.250 648 -0.93(-12.95%)
Jan 29, 2009 6.510 7.180 6.510 7.180 2,062 +0.75(+11.66%)
Jan 28, 2009 6.430 6.430 6.430 6.430 315 +0.53(+8.98%)
Jan 27, 2009 5.900 5.900 5.900 5.900 500 +0.44(+8.06%)
Jan 26, 2009 5.460 5.460 5.460 5.460 159 +0.11(+2.06%)
Jan 23, 2009 5.380 5.380 5.350 5.350 455 -0.15(-2.73%)
Jan 22, 2009 5.720 5.720 5.500 5.500 582 -0.20(-3.51%)
Jan 21, 2009 5.950 5.950 5.700 5.700 439 -0.40(-6.56%)
Jan 20, 2009 6.100 6.300 6.000 6.100 2,087 -0.30(-4.69%)
Jan 16, 2009 6.400 6.400 6.400 6.400 177 -0.02(-0.31%)
Jan 15, 2009 6.310 6.420 6.310 6.420 510 -0.88(-12.05%)
Jan 14, 2009 7.300 7.300 7.300 7.300 325 -0.55(-7.01%)
Jan 13, 2009 6.850 7.850 6.850 7.850 5,149 +0.60(+8.28%)
Jan 12, 2009 7.220 7.360 7.220 7.250 1,301 -0.38(-4.98%)
Jan 09, 2009 7.310 7.630 7.310 7.630 637 -0.07(-0.91%)
Jan 08, 2009 7.700 7.700 7.700 7.700 366 +0.20(+2.67%)
Jan 07, 2009 8.400 8.400 7.500 7.500 2,543 -1.12(-12.99%)
Jan 06, 2009 8.450 8.620 7.800 8.620 2,296 +0.82(+10.51%)
Jan 05, 2009 7.530 7.950 7.370 7.800 10,398 -0.25(-3.11%)
Jan 02, 2009 8.050 8.050 8.050 8.050 1,094 +0.45(+5.92%)
Dec 31, 2008 7.400 7.600 7.350 7.600 2,670 -0.05(-0.65%)
Dec 30, 2008 7.100 7.650 7.100 7.650 4,312 +0.36(+4.94%)
Dec 29, 2008 7.330 7.400 7.280 7.290 12,623 -0.71(-8.88%)
Dec 26, 2008 8.000 8.000 8.000 8.000 338 +0.92(+12.99%)
Dec 24, 2008 6.200 7.200 6.200 7.080 1,250 +0.08(+1.14%)
Dec 23, 2008 7.220 7.220 7.000 7.000 3,012 -0.35(-4.76%)
Dec 22, 2008 7.300 7.550 7.300 7.350 4,586 -0.45(-5.77%)
Dec 19, 2008 7.400 7.800 7.100 7.800 4,672 -0.55(-6.59%)
Dec 18, 2008 8.890 8.890 7.300 8.350 11,254 -0.43(-4.90%)
Dec 17, 2008 8.780 8.780 8.780 8.780 448 +1.03(+13.29%)
Dec 16, 2008 8.300 8.300 7.750 7.750 4,469 -1.15(-12.92%)
Dec 15, 2008 8.150 8.900 8.150 8.900 1,418 +0.35(+4.09%)
Dec 12, 2008 8.070 8.550 8.070 8.550 1,600 +0.30(+3.64%)
Dec 11, 2008 7.950 8.250 7.950 8.250 1,236 +0.50(+6.45%)
Dec 10, 2008 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 09, 2008 7.200 7.750 7.200 7.750 610 +0.21(+2.79%)
Dec 08, 2008 6.900 7.540 6.900 7.540 3,400 +1.44(+23.61%)
Dec 05, 2008 6.100 6.100 6.100 6.100 723 -0.45(-6.87%)
Dec 04, 2008 6.300 6.550 6.300 6.550 1,127 +0.25(+3.97%)
Dec 03, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 02, 2008 6.300 6.300 6.300 6.300 163 +0.25(+4.13%)
Dec 01, 2008 6.050 6.050 6.050 6.050 500 -0.40(-6.20%)
Nov 28, 2008 6.450 6.450 6.450 6.450 239 -0.10(-1.53%)
Nov 26, 2008 6.350 6.550 6.350 6.550 2,188 -0.79(-10.76%)
Nov 24, 2008 7.340 7.340 7.340 0 +0.00(+0.00%)
Nov 21, 2008 5.300 7.340 5.300 7.340 2,652 +1.69(+29.91%)
Nov 20, 2008 5.500 5.650 5.500 5.650 1,652 -1.16(-17.03%)
Nov 19, 2008 6.810 6.810 6.810 6.810 500 +0.48(+7.58%)
Nov 17, 2008 6.330 6.330 6.330 0 +0.00(+0.00%)
Nov 14, 2008 6.300 6.330 6.300 6.330 848 +0.23(+3.77%)
Nov 13, 2008 6.050 6.100 6.050 6.100 602 -0.10(-1.61%)
Nov 12, 2008 6.200 6.200 6.200 0 +0.00(+0.00%)
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.