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

Schneider Electric S ADR (OP: SBGSY )

49.84 -0.61 (-1.22%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 17, 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 (%)
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%)
Feb 02, 2009 6.100 6.200 6.100 6.200 536 -0.05(-0.80%)
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%)
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.