Indicators

Schneider Electric S ADR (OP: SBGSY )

49.86 +0.34 (+0.69%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.45	14.45	14.27	14.34	128,789	+0.02(+0.10%)
Jan 30, 2017	14.36	14.38	14.31	14.32	349,117	-0.24(-1.65%)
Jan 27, 2017	14.57	14.57	14.51	14.56	49,027	+0.04(+0.24%)
Jan 26, 2017	14.54	14.59	14.50	14.53	153,629	-0.22(-1.49%)
Jan 25, 2017	14.69	14.75	14.69	14.75	123,126	+0.17(+1.17%)
Jan 24, 2017	14.50	14.65	14.46	14.58	410,326	+0.16(+1.11%)
Jan 23, 2017	14.38	14.44	14.32	14.42	97,237	+0.05(+0.35%)
Jan 20, 2017	14.38	14.41	14.35	14.37	40,068	+0.07(+0.49%)
Jan 19, 2017	14.32	14.35	14.22	14.30	54,217	+0.00(+0.00%)
Jan 18, 2017	14.29	14.39	14.29	14.30	94,270	-0.09(-0.63%)
Jan 17, 2017	14.39	14.44	14.35	14.39	103,754	+0.07(+0.49%)
Jan 13, 2017		14.32	14.32	14.32	0	+0.08(+0.59%)
Jan 12, 2017	14.31	14.34	14.20	14.24	67,129	+0.11(+0.75%)
Jan 11, 2017	13.98	14.15	13.98	14.13	45,509	+0.17(+1.22%)
Jan 10, 2017	14.25	14.28	13.96	13.96	132,928	-0.02(-0.14%)
Jan 09, 2017	13.89	14.05	13.87	13.98	74,142	+0.01(+0.07%)
Jan 06, 2017	13.91	13.99	13.91	13.97	43,510	+0.03(+0.18%)
Jan 05, 2017	13.87	14.00	13.87	13.95	66,284	+0.18(+1.27%)
Jan 04, 2017	13.66	13.78	13.65	13.77	115,203	+0.16(+1.18%)

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.