Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Schneider Electric Se (OP: SBGSF )

245.11 -3.04 (-1.23%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	123.70	123.70	123.70	123.70	20	-1.55(-1.24%)
Aug 28, 2020	125.25	125.25	125.25	125.25	100	+0.05(+0.04%)
Aug 27, 2020	126.95	127.00	125.20	125.20	11,674	-1.25(-0.99%)
Aug 26, 2020	125.35	126.90	125.35	126.45	8,028	+1.05(+0.84%)
Aug 25, 2020	126.45	126.52	125.40	125.40	374	+2.81(+2.29%)
Aug 24, 2020	124.70	125.00	122.59	122.59	487	+1.44(+1.19%)
Aug 21, 2020	121.25	121.25	120.95	121.15	100	-0.65(-0.53%)
Aug 20, 2020	120.88	121.80	120.88	121.80	22	-1.90(-1.54%)
Aug 19, 2020	124.45	125.49	123.70	123.70	375	+0.65(+0.53%)
Aug 18, 2020	122.45	123.05	122.45	123.05	270	+1.60(+1.32%)
Aug 14, 2020		121.45	121.45	121.45	0	-2.30(-1.86%)
Aug 13, 2020	124.40	124.40	123.75	123.75	535	-0.70(-0.56%)
Aug 12, 2020	122.78	124.45	122.78	124.45	49	+1.20(+0.97%)
Aug 11, 2020	122.55	123.71	122.25	123.25	896	+2.40(+1.99%)
Aug 10, 2020	120.24	120.85	120.15	120.85	100	-1.35(-1.10%)
Aug 07, 2020	122.20	122.20	122.20	122.20	100	+1.10(+0.91%)
Aug 06, 2020	119.78	121.10	119.78	121.10	250	+0.71(+0.59%)
Aug 05, 2020	120.68	120.68	120.39	120.39	18	+3.00(+2.56%)
Aug 04, 2020	117.94	117.94	117.35	117.39	6,309	-2.91(-2.42%)
Aug 03, 2020	119.34	120.30	119.34	120.30	187	+5.40(+4.70%)
Jul 31, 2020	117.04	117.04	114.90	114.90	300	-3.10(-2.63%)
Jul 30, 2020	117.70	118.00	117.70	118.00	110	-1.45(-1.21%)
Jul 29, 2020	121.55	121.55	119.45	119.45	20,400	+3.40(+2.93%)
Jul 28, 2020	116.05	116.05	116.05	116.05	681	-1.75(-1.49%)
Jul 27, 2020	115.95	118.90	115.95	117.80	564	+3.11(+2.71%)
Jul 24, 2020	115.50	115.50	114.69	114.69	100	-1.46(-1.26%)
Jul 23, 2020	116.92	116.92	116.15	116.15	150	+0.35(+0.30%)
Jul 21, 2020		115.80	115.80	115.80	0	+0.05(+0.04%)
Jul 17, 2020		115.75	115.75	115.75	0	+0.20(+0.17%)
Jul 16, 2020	115.55	115.55	115.55	115.55	13,561	+0.95(+0.83%)
Jul 15, 2020	115.60	115.60	114.60	114.60	1,032	+5.11(+4.67%)
Jul 14, 2020	110.45	110.45	109.49	109.49	132	-0.51(-0.46%)
Jul 13, 2020	111.95	111.95	110.00	110.00	586	+1.35(+1.24%)
Jul 10, 2020	109.15	109.15	108.65	108.65	300	+0.20(+0.18%)
Jul 09, 2020	111.20	111.20	108.45	108.45	202	-3.10(-2.78%)
Jul 08, 2020	111.40	111.55	109.79	111.55	323	+0.65(+0.59%)
Jul 07, 2020	111.75	111.75	110.90	110.90	307	+0.30(+0.27%)
Jul 06, 2020	111.10	111.10	110.55	110.60	395	+0.90(+0.82%)
Jun 30, 2020		109.70	109.70	109.70	0	-2.05(-1.83%)
Jun 29, 2020	110.65	111.75	110.65	111.75	213	+3.30(+3.04%)
Jun 26, 2020	108.75	109.25	108.25	108.45	1,000	+0.31(+0.29%)
Jun 25, 2020	108.14	108.14	108.14	108.14	91	+0.20(+0.19%)
Jun 24, 2020	109.05	109.05	107.94	107.94	1,258	-1.91(-1.74%)
Jun 23, 2020	109.50	110.89	109.50	109.85	833	+1.85(+1.71%)
Jun 22, 2020	108.00	108.00	108.00	108.00	100	+0.45(+0.42%)
Jun 19, 2020	109.00	109.00	107.55	107.55	900	+0.01(+0.01%)
Jun 17, 2020		107.54	107.54	107.54	0	+0.94(+0.88%)
Jun 16, 2020	107.60	107.60	106.60	106.60	64	+1.90(+1.81%)
Jun 15, 2020	103.64	104.70	102.74	104.70	1,509	+2.80(+2.75%)
Jun 12, 2020	102.81	102.90	101.90	101.90	600	+1.40(+1.39%)
Jun 11, 2020	103.70	103.70	100.50	100.50	255	-7.05(-6.56%)
Jun 10, 2020	107.55	107.55	107.55	107.55	470	-0.93(-0.86%)
Jun 09, 2020	108.48	108.48	108.48	108.48	408	+0.38(+0.35%)
Jun 08, 2020	107.60	108.10	107.60	108.10	47	-2.70(-2.44%)
Jun 05, 2020	111.05	111.05	110.80	110.80	900	+4.45(+4.18%)
Jun 04, 2020	106.65	108.10	106.35	106.35	118	-0.90(-0.84%)
Jun 03, 2020	105.00	107.25	105.00	107.25	112	+6.01(+5.94%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Schneider Electric Se (OP: SBGSF )

Historical Prices