Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schneider Electric S ADR (OP: SBGSY )

49.92 -0.53 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.350 7.600 7.350 7.600 14,214 -0.05(-0.65%)
May 28, 2009 7.490 7.650 7.450 7.650 1,406 +0.10(+1.32%)
May 27, 2009 7.610 7.850 7.550 7.550 2,134 -0.45(-5.63%)
May 26, 2009 7.450 8.000 7.450 8.000 3,014 +0.15(+1.91%)
May 22, 2009 7.500 7.850 7.500 7.850 3,884 +0.25(+3.29%)
May 21, 2009 7.480 7.610 7.200 7.600 4,674 +0.20(+2.70%)
May 20, 2009 7.460 7.480 7.400 7.400 652 +0.05(+0.68%)
May 19, 2009 7.600 7.820 7.350 7.350 2,497 -0.03(-0.41%)
May 18, 2009 7.050 7.380 7.000 7.380 3,667 -0.02(-0.27%)
May 15, 2009 7.370 7.400 7.000 7.400 11,427 -0.10(-1.33%)
May 14, 2009 7.250 7.750 7.250 7.500 12,778 +0.35(+4.90%)
May 13, 2009 7.280 7.370 7.150 7.150 10,010 -0.29(-3.90%)
May 12, 2009 7.280 7.440 7.280 7.440 4,358 +0.27(+3.77%)
May 11, 2009 7.150 7.170 7.150 7.170 915 -0.13(-1.78%)
May 08, 2009 7.300 7.660 7.300 7.300 2,234 +0.15(+2.10%)
May 07, 2009 7.500 7.500 7.150 7.150 10,076 -0.25(-3.38%)
May 06, 2009 7.400 7.400 7.350 7.400 1,046 -0.23(-3.01%)
May 05, 2009 7.380 7.630 7.380 7.630 784 -0.04(-0.52%)
May 04, 2009 7.670 7.670 7.670 7.670 3,677 -0.01(-0.13%)
May 01, 2009 7.450 7.680 7.450 7.680 2,029 +0.33(+4.49%)
Apr 30, 2009 7.650 7.730 7.350 7.350 1,378 +0.10(+1.38%)
Apr 29, 2009 7.250 7.460 7.200 7.250 3,103 -0.40(-5.23%)
Apr 28, 2009 7.300 7.650 7.300 7.650 12,514 +0.15(+2.00%)
Apr 27, 2009 7.480 7.700 7.350 7.500 2,792 -0.20(-2.60%)
Apr 24, 2009 7.500 7.700 7.460 7.700 2,385 +0.59(+8.30%)
Apr 23, 2009 7.110 7.110 7.110 7.110 292 +0.06(+0.85%)
Apr 22, 2009 6.880 7.100 6.880 7.050 28,201 -0.05(-0.70%)
Apr 21, 2009 6.610 7.100 6.610 7.100 6,332 +0.59(+9.06%)
Apr 20, 2009 6.700 6.700 6.510 6.510 426 -0.52(-7.40%)
Apr 17, 2009 7.030 7.030 7.030 7.030 839 -0.27(-3.70%)
Apr 16, 2009 7.200 7.300 7.200 7.300 980 +0.10(+1.39%)
Apr 15, 2009 6.990 7.200 6.990 7.200 1,769 +0.20(+2.86%)
Apr 14, 2009 7.130 7.400 7.000 7.000 8,426 -0.45(-6.04%)
Apr 13, 2009 6.950 7.450 6.950 7.450 658 +0.66(+9.72%)
Apr 08, 2009 6.790 6.790 6.790 6.790 0 -0.16(-2.30%)
Apr 07, 2009 6.980 7.000 6.950 6.950 12,277 -0.32(-4.40%)
Apr 06, 2009 7.100 7.300 7.050 7.270 11,750 -0.03(-0.41%)
Apr 03, 2009 7.250 7.560 7.250 7.300 2,063 +0.16(+2.24%)
Apr 02, 2009 7.230 7.250 7.110 7.140 3,375 +0.14(+2.00%)
Apr 01, 2009 6.450 7.000 6.450 7.000 8,511 +0.31(+4.63%)
Mar 31, 2009 6.600 6.690 6.600 6.690 7,308 +0.49(+7.90%)
Mar 30, 2009 6.340 6.340 6.200 6.200 2,117 -0.55(-8.15%)
Mar 26, 2009 6.870 6.870 6.750 6.750 4,606 -0.10(-1.46%)
Mar 25, 2009 6.600 6.850 6.600 6.850 4,380 +0.08(+1.18%)
Mar 24, 2009 6.780 6.800 6.770 6.770 849 +0.02(+0.30%)
Mar 23, 2009 6.450 6.750 6.450 6.750 984 +0.30(+4.65%)
Mar 20, 2009 6.480 6.480 6.450 6.450 1,192 -0.17(-2.57%)
Mar 19, 2009 6.780 6.780 6.620 6.620 450 +0.22(+3.44%)
Mar 18, 2009 6.400 6.620 6.400 6.400 1,420 -0.40(-5.88%)
Mar 17, 2009 6.250 6.800 6.220 6.800 18,859 +0.60(+9.68%)
Mar 16, 2009 6.310 6.400 6.200 6.200 1,281 +0.20(+3.33%)
Mar 13, 2009 6.040 6.200 6.000 6.000 3,247 +0.05(+0.84%)
Mar 12, 2009 5.810 6.170 5.810 5.950 1,543 -0.10(-1.65%)
Mar 11, 2009 6.160 6.160 5.900 6.050 3,588 +0.05(+0.83%)
Mar 10, 2009 6.050 6.080 5.970 6.000 2,390 +0.65(+12.15%)
Mar 09, 2009 5.640 5.850 5.350 5.350 2,058 -0.30(-5.31%)
Mar 06, 2009 5.750 5.950 5.620 5.650 1,299 +0.00(+0.00%)
Mar 05, 2009 5.790 5.790 5.650 5.650 1,584 -0.40(-6.61%)
Mar 04, 2009 6.000 6.260 6.000 6.050 4,586 -0.05(-0.82%)
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.