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 (%)
Jun 28, 2019	18.09	18.13	18.03	18.09	70,000	+0.19(+1.06%)
Jun 27, 2019	17.86	17.95	17.86	17.90	63,284	+0.09(+0.51%)
Jun 26, 2019	17.91	17.91	17.81	17.81	149,043	+0.23(+1.31%)
Jun 25, 2019	17.80	17.80	17.58	17.58	492,752	-0.10(-0.57%)
Jun 24, 2019	17.77	17.82	17.67	17.68	536,567	-0.13(-0.73%)
Jun 21, 2019	17.90	17.90	17.77	17.81	582,700	+0.21(+1.19%)
Jun 20, 2019	17.80	17.80	17.56	17.60	488,905	+0.25(+1.44%)
Jun 19, 2019	17.26	17.41	17.21	17.35	150,913	+0.04(+0.23%)
Jun 18, 2019	17.24	17.37	17.22	17.31	123,183	+0.52(+3.10%)
Jun 17, 2019	16.85	16.87	16.76	16.79	50,700	-0.01(-0.06%)
Jun 14, 2019	16.80	16.82	16.69	16.80	74,800	-0.04(-0.23%)
Jun 13, 2019	16.92	16.93	16.82	16.84	65,740	+0.12(+0.71%)
Jun 12, 2019	16.75	16.78	16.69	16.72	157,506	-0.01(-0.06%)
Jun 11, 2019	16.79	16.80	16.71	16.73	46,957	+0.10(+0.60%)
Jun 10, 2019	16.63	16.72	16.60	16.63	62,429	+0.12(+0.73%)
Jun 07, 2019	16.51	16.67	16.48	16.51	82,900	+0.32(+1.98%)
Jun 06, 2019	16.23	16.25	16.12	16.19	88,545	-0.03(-0.18%)
Jun 05, 2019	16.29	16.29	16.17	16.22	83,662	-0.01(-0.06%)
Jun 04, 2019	16.09	16.24	16.05	16.23	65,206	+0.21(+1.31%)

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.