Indicators

Schneider Electric S ADR (OP: SBGSY )

48.48 -0.68 (-1.38%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.02	16.08	15.95	15.96	96,100	-0.29(-1.77%)
Sep 27, 2018	16.27	16.39	16.21	16.25	112,189	-0.02(-0.15%)
Sep 26, 2018	16.23	16.38	16.22	16.27	110,023	+0.00(+0.00%)
Sep 25, 2018	16.29	16.33	16.25	16.27	115,705	-0.02(-0.09%)
Sep 24, 2018	16.38	16.40	16.29	16.29	168,789	-0.18(-1.06%)
Sep 21, 2018	16.51	16.52	16.40	16.46	97,100	+0.01(+0.06%)
Sep 20, 2018	16.38	16.50	16.35	16.45	119,136	+0.33(+2.05%)
Sep 19, 2018	16.06	16.16	16.03	16.12	185,721	+0.13(+0.81%)
Sep 18, 2018	16.05	16.11	15.96	16.00	1,170,786	-0.01(-0.09%)
Sep 17, 2018	16.00	16.13	16.00	16.01	247,341	+0.16(+1.01%)
Sep 14, 2018	15.89	16.00	15.83	15.85	490,000	+0.04(+0.22%)
Sep 13, 2018	15.83	15.86	15.73	15.81	127,368	-0.04(-0.23%)
Sep 12, 2018	15.75	15.90	15.73	15.85	80,729	+0.29(+1.88%)
Sep 11, 2018	15.34	15.61	15.34	15.56	151,132	+0.35(+2.30%)
Sep 10, 2018	15.23	15.26	15.14	15.21	176,263	+0.38(+2.56%)
Sep 07, 2018	15.14	15.14	14.77	14.83	358,500	-0.92(-5.84%)
Sep 06, 2018	15.73	15.83	15.66	15.75	174,342	+0.02(+0.13%)
Sep 05, 2018	15.78	15.81	15.69	15.73	189,673	-0.17(-1.07%)

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.