Indicators

Schneider Electric S ADR (OP: SBGSY )

49.62 -0.83 (-1.64%)

Streaming Delayed Price Updated: 9:41 AM EDT, May 17, 2024 Add to My Watchlist

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%)

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.