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

Schneider Electric S ADR (OP: SBGSY )

45.95 -0.37 (-0.79%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 7.650 7.730 7.350 7.350 1,378 +0.10(+1.38%)
Apr 29, 2009 7.250 7.460 7.200 7.250 3,103 -0.40(-5.23%)
Apr 28, 2009 7.300 7.650 7.300 7.650 12,514 +0.15(+2.00%)
Apr 27, 2009 7.480 7.700 7.350 7.500 2,792 -0.20(-2.60%)
Apr 24, 2009 7.500 7.700 7.460 7.700 2,385 +0.59(+8.30%)
Apr 23, 2009 7.110 7.110 7.110 7.110 292 +0.06(+0.85%)
Apr 22, 2009 6.880 7.100 6.880 7.050 28,201 -0.05(-0.70%)
Apr 21, 2009 6.610 7.100 6.610 7.100 6,332 +0.59(+9.06%)
Apr 20, 2009 6.700 6.700 6.510 6.510 426 -0.52(-7.40%)
Apr 17, 2009 7.030 7.030 7.030 7.030 839 -0.27(-3.70%)
Apr 16, 2009 7.200 7.300 7.200 7.300 980 +0.10(+1.39%)
Apr 15, 2009 6.990 7.200 6.990 7.200 1,769 +0.20(+2.86%)
Apr 14, 2009 7.130 7.400 7.000 7.000 8,426 -0.45(-6.04%)
Apr 13, 2009 6.950 7.450 6.950 7.450 658 +0.66(+9.72%)
Apr 08, 2009 6.790 6.790 6.790 6.790 0 -0.16(-2.30%)
Apr 07, 2009 6.980 7.000 6.950 6.950 12,277 -0.32(-4.40%)
Apr 06, 2009 7.100 7.300 7.050 7.270 11,750 -0.03(-0.41%)
Apr 03, 2009 7.250 7.560 7.250 7.300 2,063 +0.16(+2.24%)
Apr 02, 2009 7.230 7.250 7.110 7.140 3,375 +0.14(+2.00%)
Apr 01, 2009 6.450 7.000 6.450 7.000 8,511 +0.31(+4.63%)
Mar 31, 2009 6.600 6.690 6.600 6.690 7,308 +0.49(+7.90%)
Mar 30, 2009 6.340 6.340 6.200 6.200 2,117 -0.55(-8.15%)
Mar 26, 2009 6.870 6.870 6.750 6.750 4,606 -0.10(-1.46%)
Mar 25, 2009 6.600 6.850 6.600 6.850 4,380 +0.08(+1.18%)
Mar 24, 2009 6.780 6.800 6.770 6.770 849 +0.02(+0.30%)
Mar 23, 2009 6.450 6.750 6.450 6.750 984 +0.30(+4.65%)
Mar 20, 2009 6.480 6.480 6.450 6.450 1,192 -0.17(-2.57%)
Mar 19, 2009 6.780 6.780 6.620 6.620 450 +0.22(+3.44%)
Mar 18, 2009 6.400 6.620 6.400 6.400 1,420 -0.40(-5.88%)
Mar 17, 2009 6.250 6.800 6.220 6.800 18,859 +0.60(+9.68%)
Mar 16, 2009 6.310 6.400 6.200 6.200 1,281 +0.20(+3.33%)
Mar 13, 2009 6.040 6.200 6.000 6.000 3,247 +0.05(+0.84%)
Mar 12, 2009 5.810 6.170 5.810 5.950 1,543 -0.10(-1.65%)
Mar 11, 2009 6.160 6.160 5.900 6.050 3,588 +0.05(+0.83%)
Mar 10, 2009 6.050 6.080 5.970 6.000 2,390 +0.65(+12.15%)
Mar 09, 2009 5.640 5.850 5.350 5.350 2,058 -0.30(-5.31%)
Mar 06, 2009 5.750 5.950 5.620 5.650 1,299 +0.00(+0.00%)
Mar 05, 2009 5.790 5.790 5.650 5.650 1,584 -0.40(-6.61%)
Mar 04, 2009 6.000 6.260 6.000 6.050 4,586 -0.05(-0.82%)
Mar 02, 2009 6.110 6.140 5.700 6.100 127,942 -0.30(-4.69%)
Feb 27, 2009 5.920 6.400 5.900 6.400 37,656 +0.18(+2.89%)
Feb 26, 2009 6.370 6.410 5.900 6.220 11,505 +0.27(+4.54%)
Feb 25, 2009 6.620 6.620 5.950 5.950 4,956 -0.05(-0.83%)
Feb 24, 2009 5.900 6.000 5.900 6.000 1,620 +0.00(+0.00%)
Feb 23, 2009 6.610 6.610 6.000 6.000 2,716 -0.38(-5.96%)
Feb 20, 2009 6.420 6.420 6.300 6.380 1,069 -0.08(-1.24%)
Feb 19, 2009 6.860 6.860 6.460 6.460 325 +0.01(+0.16%)
Feb 18, 2009 6.480 6.530 6.450 6.450 1,451 -0.16(-2.42%)
Feb 17, 2009 6.610 6.610 6.610 6.610 120 -0.19(-2.79%)
Feb 13, 2009 6.850 6.850 6.800 6.800 889 +0.10(+1.49%)
Feb 12, 2009 6.700 6.700 6.700 6.700 4,077 -0.05(-0.74%)
Feb 11, 2009 6.860 6.860 6.750 6.750 44,193 -0.47(-6.51%)
Feb 09, 2009 7.220 7.220 7.220 0 +0.00(+0.00%)
Feb 06, 2009 7.080 7.220 7.080 7.220 338 +0.42(+6.18%)
Feb 05, 2009 6.800 6.800 6.800 6.800 1,040 -0.20(-2.86%)
Feb 04, 2009 6.850 7.000 6.850 7.000 1,254 +0.50(+7.69%)
Feb 03, 2009 6.400 6.500 6.380 6.500 1,196 +0.30(+4.84%)
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.