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

Schneider Electric S ADR (OP: SBGSY )

50.25 +0.33 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Jul 30, 2010 11.43 11.65 11.43 11.65 763,777 +0.40(+3.56%)
Jul 29, 2010 11.49 11.50 11.15 11.25 12,420 -0.10(-0.88%)
Jul 28, 2010 11.26 11.35 11.24 11.35 15,544 -0.16(-1.39%)
Jul 27, 2010 11.54 11.54 11.42 11.51 1,025,310 -0.26(-2.21%)
Jul 26, 2010 11.47 11.77 11.43 11.77 1,703,206 +0.12(+1.03%)
Jul 23, 2010 11.34 11.65 11.34 11.65 12,830 +0.35(+3.10%)
Jul 22, 2010 11.10 11.45 11.10 11.30 21,561 +0.85(+8.13%)
Jul 21, 2010 10.77 10.84 10.44 10.45 18,151 -0.45(-4.13%)
Jul 20, 2010 10.66 10.90 10.66 10.90 12,510 -0.17(-1.54%)
Jul 19, 2010 11.15 11.15 10.95 11.07 15,325 +0.12(+1.10%)
Jul 16, 2010 11.15 11.15 10.95 10.95 28,336 -0.25(-2.23%)
Jul 15, 2010 11.20 11.30 11.16 11.20 8,074 -0.15(-1.32%)
Jul 14, 2010 11.22 11.42 11.19 11.35 15,098 +0.20(+1.79%)
Jul 13, 2010 11.07 11.26 11.07 11.15 7,102 +0.28(+2.58%)
Jul 12, 2010 10.75 10.93 10.75 10.87 8,543 +0.04(+0.37%)
Jul 09, 2010 10.70 10.86 10.70 10.83 7,304 +0.13(+1.21%)
Jul 08, 2010 10.65 10.71 10.53 10.70 10,469 +0.25(+2.39%)
Jul 07, 2010 10.20 10.62 10.20 10.45 18,236 +0.11(+1.06%)
Jul 06, 2010 10.34 10.50 10.20 10.34 30,138 +0.24(+2.38%)
Jul 02, 2010 10.15 10.25 9.990 10.10 24,555 +0.00(+0.00%)
Jul 01, 2010 10.15 10.26 9.950 10.10 15,347 -0.20(-1.94%)
Jun 30, 2010 10.11 10.31 10.11 10.30 9,848 +0.10(+0.98%)
Jun 29, 2010 10.36 10.36 10.15 10.20 16,487 -0.70(-6.42%)
Jun 25, 2010 10.50 10.90 10.45 10.90 30,147 +0.38(+3.61%)
Jun 24, 2010 10.74 10.90 10.52 10.52 24,717 -0.33(-3.04%)
Jun 23, 2010 11.00 11.00 10.75 10.85 12,316 -0.16(-1.45%)
Jun 22, 2010 11.11 11.25 11.01 11.01 45,391 -0.29(-2.57%)
Jun 21, 2010 11.47 11.50 11.15 11.30 13,899 +0.08(+0.71%)
Jun 18, 2010 11.13 11.35 11.13 11.22 9,938 +0.14(+1.26%)
Jun 17, 2010 11.00 11.13 10.99 11.08 10,192 -0.07(-0.63%)
Jun 16, 2010 10.90 11.15 10.90 11.15 12,204 -0.10(-0.89%)
Jun 15, 2010 11.03 11.28 11.00 11.25 29,912 +0.45(+4.17%)
Jun 14, 2010 10.88 11.00 10.80 10.80 15,599 +0.00(+0.00%)
Jun 11, 2010 10.50 10.80 10.50 10.80 12,042 -0.15(-1.37%)
Jun 10, 2010 10.58 10.96 10.58 10.95 17,925 +0.70(+6.83%)
Jun 09, 2010 10.22 10.50 10.12 10.25 17,186 +0.20(+1.99%)
Jun 08, 2010 9.990 10.20 9.830 10.05 22,814 +0.00(+0.00%)
Jun 07, 2010 10.11 10.14 9.910 10.05 24,035 -0.05(-0.50%)
Jun 04, 2010 10.23 10.30 10.10 10.10 26,961 -0.35(-3.35%)
Jun 03, 2010 10.34 10.50 10.29 10.45 16,064 +0.19(+1.85%)
Jun 02, 2010 9.960 10.26 9.830 10.26 34,618 +0.06(+0.59%)
Jun 01, 2010 9.910 10.25 9.800 10.20 43,239 +0.25(+2.51%)
May 28, 2010 10.30 10.30 9.800 9.950 27,073 -0.35(-3.40%)
May 27, 2010 9.930 10.30 9.880 10.30 17,756 +0.85(+8.99%)
May 26, 2010 9.690 9.690 9.450 9.450 61,130 -0.04(-0.42%)
May 25, 2010 9.130 9.490 9.110 9.490 54,037 -0.10(-1.04%)
May 24, 2010 9.700 9.800 9.590 9.590 16,323 -0.41(-4.10%)
May 21, 2010 9.540 10.00 9.540 10.00 25,887 +0.28(+2.88%)
May 20, 2010 9.500 9.910 9.500 9.720 38,352 -0.13(-1.32%)
May 19, 2010 9.820 10.03 9.700 9.850 11,625 -0.10(-1.01%)
May 18, 2010 10.35 10.35 9.750 9.950 15,150 +0.25(+2.58%)
May 17, 2010 9.930 9.930 9.600 9.700 16,519 -0.30(-3.00%)
May 14, 2010 10.25 10.25 9.850 10.00 53,934 -0.38(-3.66%)
May 13, 2010 10.55 10.65 10.35 10.38 14,961 -0.32(-2.99%)
May 12, 2010 10.65 10.75 10.55 10.70 31,009 +0.24(+2.29%)
May 11, 2010 10.45 10.62 10.40 10.46 23,108 -0.17(-1.60%)
May 10, 2010 10.45 10.63 10.45 10.63 18,993 +0.86(+8.80%)
May 07, 2010 9.760 9.850 9.250 9.770 28,722 -0.22(-2.20%)
May 06, 2010 10.20 10.35 9.650 9.990 33,721 -0.36(-3.48%)
May 05, 2010 10.28 10.35 10.20 10.35 27,532 -0.25(-2.36%)
May 04, 2010 10.50 10.65 10.38 10.60 26,098 -0.90(-7.83%)
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.