Indicators

Schneider Electric S ADR (OP: SBGSY )

48.60 -0.56 (-1.14%)

Streaming Delayed Price Updated: 2:56 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.64	15.70	15.56	15.69	214,800	-0.11(-0.70%)
Jul 28, 2017	15.75	16.25	15.65	15.80	555,044	-0.15(-0.97%)
Jul 27, 2017	16.02	16.05	15.88	15.96	114,290	+0.53(+3.40%)
Jul 26, 2017	15.31	15.46	15.29	15.43	62,716	+0.13(+0.85%)
Jul 25, 2017	15.40	15.45	15.26	15.30	45,352	+0.06(+0.39%)
Jul 24, 2017	15.21	15.28	15.16	15.24	118,584	-0.10(-0.62%)
Jul 21, 2017	15.35	15.36	15.09	15.34	59,115	-0.36(-2.32%)
Jul 20, 2017	15.81	15.81	15.65	15.70	60,756	-0.10(-0.63%)
Jul 19, 2017	15.68	15.80	15.67	15.80	205,120	+0.11(+0.70%)
Jul 18, 2017	15.62	15.75	15.60	15.69	73,381	+0.04(+0.26%)
Jul 17, 2017	15.60	15.67	15.57	15.65	69,624	-0.13(-0.82%)
Jul 14, 2017	15.65	15.79	15.61	15.78	35,721	-0.04(-0.25%)
Jul 13, 2017	15.75	15.82	15.70	15.82	31,239	+0.06(+0.38%)
Jul 12, 2017	15.77	15.77	15.70	15.76	42,685	+0.15(+0.96%)
Jul 11, 2017	15.48	15.61	15.41	15.61	109,331	+0.17(+1.10%)
Jul 10, 2017	15.31	15.44	15.31	15.44	61,722	+0.02(+0.13%)
Jul 07, 2017	15.26	15.42	15.25	15.42	43,114	+0.08(+0.52%)
Jul 06, 2017	15.20	15.40	15.17	15.34	75,764	-0.06(-0.39%)
Jul 05, 2017	15.38	15.42	15.34	15.40	54,191	-0.05(-0.32%)

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.