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

Schneider Electric S ADR (OP: SBGSY )

50.24 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Sep 30, 2009 10.20 10.33 10.03 10.24 16,394 -0.11(-1.06%)
Sep 29, 2009 10.28 10.37 10.15 10.35 10,757 -0.15(-1.43%)
Sep 28, 2009 10.30 10.51 10.24 10.50 13,037 +0.13(+1.25%)
Sep 25, 2009 10.38 10.42 10.25 10.37 27,561 -0.03(-0.29%)
Sep 24, 2009 10.65 10.65 10.35 10.40 42,911 -0.35(-3.26%)
Sep 23, 2009 10.74 10.95 10.74 10.75 41,619 +0.00(+0.00%)
Sep 22, 2009 10.79 10.82 10.66 10.75 8,831 +0.25(+2.38%)
Sep 21, 2009 10.60 10.60 10.40 10.50 12,675 -0.45(-4.11%)
Sep 18, 2009 10.83 10.95 10.79 10.95 38,088 +0.12(+1.11%)
Sep 17, 2009 10.59 10.90 10.59 10.83 68,155 +0.11(+1.03%)
Sep 16, 2009 10.46 10.74 10.46 10.72 348,969 +0.22(+2.10%)
Sep 15, 2009 10.38 10.50 10.26 10.50 92,359 +0.12(+1.16%)
Sep 14, 2009 10.24 10.38 10.17 10.38 5,133 +0.13(+1.27%)
Sep 11, 2009 10.23 10.25 10.14 10.25 2,804 +0.00(+0.00%)
Sep 10, 2009 10.14 10.40 10.14 10.25 4,703 +0.22(+2.19%)
Sep 09, 2009 9.990 10.05 9.930 10.03 8,439 +0.31(+3.19%)
Sep 08, 2009 9.650 9.720 9.600 9.720 4,575 +0.38(+4.07%)
Sep 04, 2009 9.030 9.350 9.030 9.340 11,853 +0.29(+3.20%)
Sep 03, 2009 9.130 9.130 9.030 9.050 8,589 +0.09(+1.00%)
Sep 02, 2009 8.770 9.100 8.770 8.960 7,946 -0.19(-2.08%)
Sep 01, 2009 9.190 9.260 9.000 9.150 7,207 -0.15(-1.61%)
Aug 31, 2009 9.160 9.330 9.160 9.300 7,342 -0.09(-0.96%)
Aug 28, 2009 9.350 9.410 9.310 9.390 8,391 -0.11(-1.16%)
Aug 27, 2009 9.200 9.500 9.190 9.500 2,035 +0.21(+2.26%)
Aug 26, 2009 9.370 9.400 9.230 9.290 10,095 -0.41(-4.23%)
Aug 25, 2009 9.560 9.700 9.560 9.700 22,789 +0.02(+0.21%)
Aug 24, 2009 9.600 9.760 9.600 9.680 4,007 +0.13(+1.36%)
Aug 21, 2009 9.520 9.680 9.430 9.550 10,544 +0.35(+3.80%)
Aug 20, 2009 9.010 9.200 9.010 9.200 7,281 +0.12(+1.32%)
Aug 19, 2009 8.810 9.110 8.780 9.080 21,647 +0.08(+0.89%)
Aug 18, 2009 8.790 9.000 8.790 9.000 2,973 +0.15(+1.69%)
Aug 17, 2009 8.750 8.850 8.680 8.850 8,783 -0.30(-3.28%)
Aug 14, 2009 9.150 9.150 9.000 9.150 7,192 -0.08(-0.87%)
Aug 13, 2009 9.170 9.300 9.150 9.230 8,584 +0.18(+1.99%)
Aug 12, 2009 8.950 9.200 8.950 9.050 4,236 +0.02(+0.22%)
Aug 11, 2009 8.950 9.030 8.900 9.030 7,375 -0.07(-0.77%)
Aug 10, 2009 9.020 9.100 8.990 9.100 2,534 +0.04(+0.44%)
Aug 07, 2009 9.060 9.170 9.060 9.060 8,005 -0.19(-2.05%)
Aug 06, 2009 9.200 9.250 9.140 9.250 3,186 -0.01(-0.11%)
Aug 05, 2009 9.270 9.270 9.050 9.260 5,480 -0.09(-0.96%)
Aug 04, 2009 9.300 9.390 9.250 9.350 22,400 +0.00(+0.00%)
Aug 03, 2009 9.190 9.350 9.190 9.350 31,542 +0.38(+4.24%)
Jul 31, 2009 9.030 9.170 8.890 8.970 64,949 +0.57(+6.79%)
Jul 30, 2009 8.400 8.550 8.400 8.400 7,919 +0.05(+0.60%)
Jul 29, 2009 8.380 8.380 8.250 8.350 2,181 -0.05(-0.60%)
Jul 28, 2009 8.360 8.500 8.330 8.400 11,986 -0.20(-2.33%)
Jul 27, 2009 8.540 8.600 8.440 8.600 4,993 +0.19(+2.26%)
Jul 24, 2009 8.360 8.470 8.250 8.410 8,321 +0.01(+0.12%)
Jul 23, 2009 8.200 8.410 8.200 8.400 5,112 +0.07(+0.84%)
Jul 22, 2009 8.250 8.390 8.250 8.330 6,377 -0.02(-0.24%)
Jul 21, 2009 8.400 8.520 8.350 8.350 10,275 +0.15(+1.83%)
Jul 20, 2009 8.260 8.290 8.130 8.200 3,420 +0.05(+0.61%)
Jul 17, 2009 8.050 8.190 8.050 8.150 13,664 -0.05(-0.61%)
Jul 16, 2009 8.140 8.240 8.110 8.200 14,784 +0.10(+1.23%)
Jul 15, 2009 7.860 8.100 7.860 8.100 8,242 +0.49(+6.44%)
Jul 14, 2009 7.600 7.620 7.510 7.610 16,579 +0.01(+0.13%)
Jul 13, 2009 7.360 7.600 7.360 7.600 14,693 +0.20(+2.70%)
Jul 10, 2009 7.260 7.400 7.250 7.400 6,566 -0.10(-1.33%)
Jul 09, 2009 7.470 7.530 7.400 7.500 6,257 +0.15(+2.04%)
Jul 08, 2009 7.330 7.350 7.200 7.350 15,315 +0.00(+0.00%)
Jul 07, 2009 7.390 7.470 7.270 7.350 11,454 -0.10(-1.34%)
Jul 06, 2009 7.330 7.450 7.330 7.450 14,131 -0.10(-1.32%)
Jul 02, 2009 7.850 7.850 7.460 7.550 13,419 -0.30(-3.82%)
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.