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

Schneider Electric Se (OP: SBGSF )

242.63 -7.37 (-2.95%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 11, 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, 2020 99.70 99.70 99.70 0 +1.75(+1.79%)
May 28, 2020 97.95 98.21 97.95 97.95 898 +2.03(+2.12%)
May 27, 2020 96.09 96.22 95.55 95.92 1,668 +1.92(+2.04%)
May 26, 2020 94.00 94.00 94.00 94.00 16 +2.70(+2.96%)
May 22, 2020 92.35 92.35 91.30 91.30 100 +0.01(+0.01%)
May 20, 2020 91.29 91.29 91.29 0 +0.87(+0.96%)
May 19, 2020 90.42 90.42 90.42 90.42 15 -2.73(-2.93%)
May 18, 2020 90.15 93.15 90.15 93.15 106 +8.94(+10.62%)
May 15, 2020 85.75 85.75 84.21 84.21 700 +0.51(+0.61%)
May 14, 2020 81.69 83.70 81.69 83.70 1,494 -4.40(-4.99%)
May 13, 2020 88.10 88.10 88.10 88.10 7 +1.35(+1.56%)
May 12, 2020 87.80 87.80 86.75 86.75 282 -0.63(-0.72%)
May 11, 2020 89.05 89.05 84.85 87.38 3,280 +1.40(+1.63%)
May 07, 2020 85.97 85.97 85.97 0 +0.42(+0.50%)
May 06, 2020 89.85 89.85 85.55 85.55 1,083 -11.20(-11.58%)
May 05, 2020 90.10 96.75 88.07 96.75 4,781 +8.60(+9.76%)
May 04, 2020 88.15 88.15 87.65 88.15 109 +0.50(+0.57%)
May 01, 2020 87.65 87.65 87.65 87.65 100 -2.80(-3.10%)
Apr 30, 2020 90.45 90.45 90.44 90.45 812 -3.25(-3.47%)
Apr 29, 2020 93.03 93.70 93.03 93.70 1,402 +1.75(+1.90%)
Apr 27, 2020 91.95 91.95 91.95 0 +0.17(+0.19%)
Apr 23, 2020 91.78 91.78 91.78 0 +1.56(+1.73%)
Apr 22, 2020 90.22 90.22 90.22 90.22 689 +3.67(+4.24%)
Apr 21, 2020 88.71 88.71 86.55 86.55 1,041 -6.10(-6.58%)
Apr 20, 2020 88.80 95.58 88.80 92.65 1,091 +3.55(+3.98%)
Apr 17, 2020 93.74 93.74 89.10 89.10 600 +2.54(+2.93%)
Apr 16, 2020 91.75 91.75 86.56 86.56 1,159 -2.51(-2.81%)
Apr 15, 2020 90.00 90.00 89.07 89.07 103 -0.53(-0.59%)
Apr 14, 2020 94.05 94.05 89.60 89.60 448 -2.30(-2.50%)
Apr 13, 2020 91.75 91.90 84.54 91.90 90 +0.65(+0.71%)
Apr 08, 2020 91.25 91.25 91.25 0 +9.58(+11.72%)
Apr 02, 2020 81.67 81.67 81.67 0 +3.33(+4.24%)
Apr 01, 2020 85.90 85.90 78.14 78.35 3,112 -5.65(-6.73%)
Mar 31, 2020 84.00 84.00 84.00 84.00 1,367 -3.83(-4.36%)
Mar 30, 2020 91.50 91.50 85.29 87.83 565 +2.38(+2.79%)
Mar 27, 2020 84.60 91.90 84.60 85.45 3,000 -9.10(-9.62%)
Mar 26, 2020 90.61 94.55 90.61 94.55 23,269 +10.81(+12.91%)
Mar 25, 2020 83.74 83.74 83.74 83.74 100 +1.41(+1.71%)
Mar 24, 2020 79.28 86.45 79.28 82.33 18,835 +8.30(+11.21%)
Mar 23, 2020 70.69 74.03 69.16 74.03 1,195 +1.92(+2.66%)
Mar 20, 2020 80.75 80.75 72.11 72.11 300 -2.39(-3.21%)
Mar 19, 2020 73.00 74.50 69.18 74.50 199 +0.16(+0.22%)
Mar 18, 2020 75.00 75.00 70.60 74.34 2,357 -6.68(-8.25%)
Mar 17, 2020 77.30 81.26 73.20 81.02 2,214 +6.88(+9.28%)
Mar 16, 2020 77.10 79.87 71.49 74.14 888 -5.74(-7.18%)
Mar 13, 2020 79.48 79.88 78.20 79.88 1,100 +2.03(+2.60%)
Mar 12, 2020 85.90 85.90 77.85 77.85 54,454 -15.00(-16.16%)
Mar 11, 2020 93.20 93.20 92.85 92.85 101 -1.40(-1.49%)
Mar 10, 2020 94.25 95.10 94.25 94.25 200 +2.15(+2.33%)
Mar 09, 2020 95.50 96.95 92.10 92.10 790 -9.95(-9.75%)
Mar 06, 2020 102.78 102.88 102.05 102.05 200 -4.34(-4.08%)
Mar 05, 2020 108.44 108.44 106.39 106.39 1,440 -0.51(-0.48%)
Mar 04, 2020 105.21 106.90 105.21 106.90 125 +1.90(+1.81%)
Mar 03, 2020 105.05 106.01 105.00 105.00 504 +2.15(+2.09%)
Mar 02, 2020 103.50 103.66 102.85 102.85 540 +3.45(+3.47%)
Feb 28, 2020 98.50 99.56 97.45 99.40 400 -3.10(-3.02%)
Feb 27, 2020 103.50 103.50 101.60 102.50 400 -2.70(-2.57%)
Feb 26, 2020 105.10 106.19 104.95 105.20 793 +0.20(+0.19%)
Feb 25, 2020 106.35 107.20 104.94 105.00 847 -1.35(-1.27%)
Feb 24, 2020 105.65 107.31 105.65 106.35 96 -3.15(-2.88%)
Feb 21, 2020 110.30 110.30 109.50 109.50 1,000 +1.75(+1.62%)
Feb 20, 2020 105.20 105.20 107.75 13 +2.55(+2.42%)
Feb 18, 2020 105.20 105.20 105.20 0 -0.40(-0.38%)
Feb 14, 2020 105.81 105.81 105.60 105.60 100 -0.31(-0.29%)
Feb 13, 2020 104.80 105.91 104.80 105.91 368 +0.21(+0.20%)
Feb 12, 2020 105.70 105.70 105.70 105.70 13 +1.40(+1.34%)
Feb 11, 2020 104.30 104.30 104.30 104.30 1 +0.00(+0.00%)
Feb 10, 2020 103.97 104.30 103.97 104.30 40 -0.38(-0.36%)
Feb 07, 2020 104.85 104.85 104.67 104.67 25,000 -1.28(-1.20%)
Feb 06, 2020 105.60 105.95 105.19 105.95 294 +1.15(+1.10%)
Feb 05, 2020 105.45 105.45 104.80 104.80 3,163 +0.45(+0.43%)
Feb 04, 2020 104.00 104.35 103.50 104.35 178 +2.30(+2.25%)
Feb 03, 2020 101.85 102.05 101.85 102.05 249 +0.55(+0.54%)
Jan 31, 2020 101.50 101.50 101.50 101.50 100 +0.15(+0.15%)
Jan 30, 2020 101.25 101.35 100.49 101.35 146 -0.68(-0.67%)
Jan 29, 2020 102.70 102.70 102.03 102.03 644 +0.08(+0.08%)
Jan 28, 2020 100.50 101.95 100.50 101.95 160 +0.85(+0.84%)
Jan 27, 2020 101.10 101.10 101.10 101.10 146 -1.50(-1.46%)
Jan 23, 2020 102.60 102.60 102.60 0 -0.75(-0.73%)
Jan 22, 2020 104.30 104.30 103.35 103.35 225 -1.00(-0.96%)
Jan 21, 2020 104.35 104.35 104.35 104.35 150 +0.15(+0.14%)
Jan 17, 2020 104.20 104.20 104.20 104.20 200 +0.20(+0.19%)
Jan 16, 2020 103.35 104.00 103.35 104.00 306 +1.40(+1.36%)
Jan 14, 2020 102.60 102.60 102.60 0 +0.09(+0.09%)
Jan 13, 2020 102.51 102.51 102.51 102.51 3 +0.01(+0.01%)
Jan 09, 2020 102.50 102.50 102.50 0 -1.25(-1.20%)
Jan 08, 2020 102.55 103.75 102.55 103.75 301 +0.80(+0.78%)
Jan 03, 2020 102.95 102.95 102.95 0 -1.65(-1.58%)
Jan 02, 2020 104.60 104.60 104.60 104.60 100 +1.80(+1.75%)
Dec 30, 2019 102.80 102.80 102.80 0 +0.18(+0.17%)
Dec 27, 2019 102.70 102.70 102.62 207 -0.08(-0.08%)
Dec 26, 2019 102.70 102.70 102.70 102.70 4 +0.00(+0.00%)
Dec 24, 2019 102.70 102.70 102.70 102.70 100 +0.28(+0.27%)
Dec 23, 2019 102.42 102.42 102.42 102.42 15 +1.08(+1.06%)
Dec 19, 2019 101.35 101.35 101.35 0 -1.45(-1.41%)
Dec 18, 2019 102.80 102.80 102.80 102.80 1 -0.61(-0.59%)
Dec 17, 2019 103.17 103.45 103.17 103.41 112 -1.50(-1.43%)
Dec 16, 2019 104.15 104.91 104.15 104.91 20,650 +2.46(+2.40%)
Dec 13, 2019 103.38 103.38 102.45 102.45 100 +0.25(+0.24%)
Dec 12, 2019 102.20 102.20 102.20 102.20 100 +0.70(+0.69%)
Dec 11, 2019 100.15 101.50 100.15 101.50 373 +1.75(+1.75%)
Dec 06, 2019 99.75 99.75 99.75 0 +1.08(+1.09%)
Dec 05, 2019 98.67 98.67 98.67 98.67 15 +1.23(+1.27%)
Dec 04, 2019 97.90 97.90 97.44 97.44 16 +1.98(+2.07%)
Dec 03, 2019 95.46 95.46 95.46 95.46 28 +0.02(+0.02%)
Dec 02, 2019 95.95 95.95 95.44 95.44 125 -1.61(-1.66%)
Nov 29, 2019 97.01 97.05 97.01 97.05 400 +0.50(+0.52%)
Nov 27, 2019 96.55 96.55 96.55 200 +0.00(+0.00%)
Nov 25, 2019 96.55 96.55 96.55 0 +1.76(+1.86%)
Nov 22, 2019 95.44 95.44 94.79 94.79 100 +0.13(+0.14%)
Nov 21, 2019 94.66 94.66 94.66 94.66 364 -2.39(-2.46%)
Nov 20, 2019 97.05 97.05 97.05 24 +0.00(+0.00%)
Nov 19, 2019 97.05 97.05 97.05 97.05 10 -0.66(-0.68%)
Nov 18, 2019 97.71 97.71 97.70 97.71 192 +1.66(+1.73%)
Nov 14, 2019 96.05 96.05 96.05 0 +0.35(+0.37%)
Nov 13, 2019 96.50 96.50 95.70 95.70 400 -1.21(-1.25%)
Nov 12, 2019 96.15 96.91 96.15 96.91 207 +1.01(+1.05%)
Nov 08, 2019 95.90 95.90 95.90 0 -0.35(-0.36%)
Nov 07, 2019 96.70 96.70 96.25 96.25 84 +0.56(+0.59%)
Nov 05, 2019 95.69 95.69 95.69 0 +0.21(+0.22%)
Nov 04, 2019 95.70 95.81 95.47 95.47 326 +1.32(+1.41%)
Nov 01, 2019 94.15 94.15 94.15 94.15 100 +0.80(+0.86%)
Oct 30, 2019 93.35 93.35 93.35 0 -1.33(-1.40%)
Oct 29, 2019 94.67 94.67 94.67 94.67 2 -0.17(-0.18%)
Oct 28, 2019 94.76 94.85 94.76 94.85 129 +1.25(+1.34%)
Oct 23, 2019 93.60 93.60 93.60 0 -0.20(-0.21%)
Oct 22, 2019 93.91 93.91 93.80 93.80 822 +1.05(+1.13%)
Oct 21, 2019 92.75 92.75 92.75 92.75 50 +1.86(+2.04%)
Oct 18, 2019 90.89 90.89 90.89 90.89 300 -0.72(-0.78%)
Oct 17, 2019 91.40 91.61 91.40 91.61 11 +1.31(+1.45%)
Oct 16, 2019 90.95 90.95 90.30 90.30 200 +6.43(+7.67%)
Oct 09, 2019 83.87 83.87 83.87 0 +1.58(+1.91%)
Oct 08, 2019 82.30 82.30 82.29 82.29 473 -3.06(-3.59%)
Oct 07, 2019 85.03 85.35 85.03 85.35 548 +1.35(+1.61%)
Oct 04, 2019 84.23 84.29 84.00 84.00 500 +1.40(+1.69%)
Oct 03, 2019 82.60 82.60 82.60 82.60 200 -3.69(-4.28%)
Oct 01, 2019 86.29 86.29 86.29 0 -0.31(-0.36%)
Sep 30, 2019 86.55 86.55 86.60 394 +0.05(+0.06%)
Sep 27, 2019 86.55 86.55 86.55 86.55 100 +2.26(+2.68%)
Sep 25, 2019 84.29 84.29 84.29 0 -1.56(-1.82%)
Sep 24, 2019 86.45 86.45 85.70 85.85 877 -0.17(-0.20%)
Sep 23, 2019 86.02 86.02 86.02 86.02 26,437 -1.41(-1.61%)
Sep 20, 2019 88.95 88.95 87.43 87.43 500 -1.47(-1.65%)
Sep 16, 2019 88.90 88.90 88.90 0 -1.46(-1.62%)
Sep 13, 2019 89.95 90.86 89.95 90.36 500 +2.06(+2.33%)
Sep 12, 2019 88.00 89.10 88.00 88.30 670 -0.30(-0.34%)
Sep 11, 2019 88.30 88.60 88.30 88.60 673 +3.90(+4.60%)
Sep 06, 2019 84.70 84.70 84.70 0 +1.25(+1.50%)
Sep 05, 2019 83.45 83.45 83.45 83.45 125 +1.25(+1.52%)
Sep 04, 2019 82.20 82.20 82.20 82.20 10 +0.02(+0.02%)
Sep 03, 2019 83.90 83.90 82.18 20,000 -1.72(-2.05%)
Aug 30, 2019 83.90 83.90 83.90 83.90 100 +1.70(+2.07%)
Aug 29, 2019 82.70 82.70 80.91 82.20 333 +1.40(+1.73%)
Aug 28, 2019 80.72 80.80 80.72 80.80 400 -1.25(-1.52%)
Aug 26, 2019 82.05 82.05 82.05 0 +0.55(+0.67%)
Aug 23, 2019 81.80 82.20 81.50 81.50 2,000 -0.95(-1.15%)
Aug 22, 2019 82.45 82.45 82.45 82.45 100 -1.03(-1.23%)
Aug 21, 2019 83.48 83.48 83.48 83.48 100 +2.68(+3.32%)
Aug 20, 2019 81.01 81.01 80.80 80.80 17 +1.40(+1.76%)
Aug 16, 2019 79.40 79.40 79.40 0 +0.00(+0.00%)
Aug 15, 2019 79.40 79.75 79.40 79.40 106 -1.15(-1.43%)
Aug 14, 2019 80.55 80.55 80.55 80.55 300 -1.65(-2.01%)
Aug 13, 2019 82.20 82.20 82.20 82.20 334 +0.60(+0.74%)
Aug 12, 2019 81.60 81.60 81.60 81.60 100 -0.35(-0.43%)
Aug 09, 2019 81.95 81.95 81.95 81.95 100 -0.43(-0.52%)
Aug 08, 2019 82.80 82.80 82.38 233 -0.42(-0.50%)
Aug 07, 2019 81.50 82.80 81.50 82.80 2,760 +0.65(+0.79%)
Aug 06, 2019 82.11 82.15 82.11 82.15 212 -3.20(-3.75%)
Aug 01, 2019 85.35 85.35 85.35 0 -0.95(-1.10%)
Jul 31, 2019 87.03 87.03 86.30 86.30 70,495 +0.50(+0.58%)
Jul 30, 2019 85.80 85.80 85.80 85.80 250 -2.25(-2.56%)
Jul 29, 2019 88.05 88.05 88.05 0 +0.00(+0.00%)
Jul 26, 2019 88.82 88.82 88.05 88.05 17,700 -0.25(-0.28%)
Jul 25, 2019 88.44 89.31 88.30 88.30 1,557 +1.92(+2.23%)
Jul 24, 2019 86.38 86.38 86.38 86.38 20 -0.38(-0.43%)
Jul 23, 2019 87.26 87.26 86.75 86.75 200 +1.14(+1.33%)
Jul 19, 2019 85.61 85.61 85.61 0 +0.17(+0.19%)
Jul 18, 2019 85.81 86.10 85.45 85.45 185,099 -2.30(-2.63%)
Jul 17, 2019 87.75 87.75 87.75 87.75 1 +1.10(+1.27%)
Jul 12, 2019 86.65 86.65 86.65 0 -0.20(-0.23%)
Jul 09, 2019 86.85 86.85 86.85 0 -0.69(-0.78%)
Jul 08, 2019 87.85 87.85 87.53 87.53 102 -3.53(-3.88%)
Jul 03, 2019 91.06 91.06 91.06 0 -0.89(-0.96%)
Jul 01, 2019 91.95 91.95 91.95 0 +2.65(+2.97%)
Jun 27, 2019 89.30 89.30 89.30 0 -0.61(-0.68%)
Jun 26, 2019 89.91 89.91 89.91 89.91 15 +0.75(+0.84%)
Jun 25, 2019 88.40 89.16 88.40 89.16 243 -0.19(-0.21%)
Jun 24, 2019 89.35 89.35 89.35 89.35 50 +0.39(+0.44%)
Jun 21, 2019 89.14 89.43 88.96 88.96 57,700 +0.13(+0.15%)
Jun 20, 2019 88.90 88.90 88.55 88.83 460 +1.87(+2.15%)
Jun 19, 2019 86.53 86.96 86.53 86.96 90 +0.46(+0.53%)
Jun 18, 2019 86.92 86.92 86.50 86.50 249 +1.65(+1.94%)
Jun 17, 2019 84.85 84.85 84.85 84.85 60 +0.70(+0.83%)
Jun 11, 2019 84.15 84.15 84.15 0 +0.65(+0.78%)
Jun 10, 2019 83.50 83.50 83.50 83.50 123 +0.85(+1.03%)
Jun 07, 2019 83.76 83.76 82.65 82.65 200 +2.05(+2.54%)
Jun 06, 2019 80.76 80.76 80.60 80.60 169 +0.05(+0.06%)
Jun 04, 2019 80.55 80.55 80.55 0 +0.50(+0.62%)
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.