Indicators

Schneider Electric S ADR (OP: SBGSY )

50.45 -1.07 (-2.08%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.60	17.82	17.52	17.66	65,780	-0.11(-0.62%)
Apr 28, 2011	17.50	17.79	17.36	17.77	103,218	+0.27(+1.54%)
Apr 27, 2011	17.41	17.50	17.01	17.50	433,147	+0.05(+0.29%)
Apr 26, 2011	17.01	17.45	16.58	17.45	44,976	+0.15(+0.87%)
Apr 25, 2011	17.24	17.30	17.12	17.30	26,066	+0.09(+0.52%)
Apr 21, 2011	17.00	17.35	16.96	17.21	119,966	+0.32(+1.89%)
Apr 20, 2011	16.45	16.89	16.45	16.89	49,380	+0.71(+4.39%)
Apr 19, 2011	15.86	16.18	15.86	16.18	26,487	+0.70(+4.52%)
Apr 18, 2011	15.43	15.58	15.24	15.48	204,596	-0.41(-2.58%)
Apr 15, 2011	15.70	15.95	15.68	15.89	35,911	-0.14(-0.87%)
Apr 14, 2011	15.90	16.03	15.80	16.03	59,511	-0.25(-1.54%)
Apr 13, 2011	16.44	16.48	16.11	16.28	97,409	-0.02(-0.12%)
Apr 12, 2011	16.45	16.45	16.23	16.30	58,637	-0.58(-3.44%)
Apr 11, 2011	16.92	17.01	16.77	16.88	29,456	-0.61(-3.49%)
Apr 08, 2011	17.41	17.54	17.39	17.49	38,996	+0.34(+1.98%)
Apr 07, 2011	17.08	17.20	16.93	17.15	47,946	-0.49(-2.78%)
Apr 06, 2011	17.51	17.65	17.50	17.64	32,517	+0.12(+0.68%)
Apr 05, 2011	17.31	17.55	17.28	17.52	64,269	+0.00(+0.00%)
Apr 04, 2011	17.51	17.57	17.40	17.52	31,468	+0.04(+0.23%)

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.