Indicators

Schneider Electric S ADR (OP: SBGSY )

50.69 +2.21 (+4.56%)

Streaming Delayed Price Updated: 9:41 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.22	17.40	17.20	17.39	70,250	+0.20(+1.16%)
Sep 28, 2017	17.12	17.22	17.11	17.19	55,731	+0.15(+0.88%)
Sep 27, 2017	17.04	17.07	16.95	17.04	65,848	+0.07(+0.41%)
Sep 26, 2017	16.99	17.03	16.93	16.97	54,064	-0.10(-0.59%)
Sep 25, 2017	17.17	17.17	17.02	17.07	63,085	-0.18(-1.04%)
Sep 22, 2017	17.22	17.27	17.21	17.25	89,455	-0.09(-0.55%)
Sep 21, 2017	17.32	17.36	17.30	17.34	35,844	+0.07(+0.43%)
Sep 20, 2017	17.32	17.35	17.14	17.27	47,425	-0.03(-0.15%)
Sep 19, 2017	17.24	17.32	17.19	17.30	312,406	+0.10(+0.56%)
Sep 18, 2017	17.20	17.24	17.16	17.20	77,083	+0.15(+0.88%)
Sep 15, 2017	17.06	17.10	17.01	17.05	87,321	-0.16(-0.93%)
Sep 14, 2017	17.13	17.21	17.10	17.21	42,703	-0.02(-0.12%)
Sep 13, 2017	17.29	17.34	17.22	17.23	276,854	+0.11(+0.64%)
Sep 12, 2017	17.03	17.13	17.00	17.12	69,431	+0.05(+0.29%)
Sep 11, 2017	16.97	17.09	16.96	17.07	46,275	+0.39(+2.34%)
Sep 08, 2017	16.65	16.74	16.62	16.68	45,501	+0.03(+0.18%)
Sep 07, 2017	16.64	16.69	16.59	16.65	54,118	+0.09(+0.57%)
Sep 06, 2017	16.45	16.60	16.44	16.55	53,652	+0.21(+1.32%)
Sep 05, 2017	16.34	16.52	16.28	16.34	64,984	+0.07(+0.43%)

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.