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 )

254.00 UNCHANGED

Streaming Delayed Price Updated: 10:54 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		77.17	77.17	77.17	0	+0.15(+0.19%)
May 25, 2017		77.03	77.03	77.03	0	-0.38(-0.50%)
May 23, 2017		77.41	77.41	77.41	0	+0.96(+1.26%)
May 22, 2017	77.03	77.03	76.35	76.45	177	+0.60(+0.79%)
May 18, 2017		75.85	75.85	75.85	0	+0.85(+1.13%)
May 17, 2017	76.29	76.40	73.96	75.00	799	-2.58(-3.32%)
May 15, 2017		77.58	77.58	77.58	0	+0.59(+0.76%)
May 12, 2017	76.25	76.99	76.15	76.99	194	-0.01(-0.01%)
May 11, 2017	77.00	77.00	77.00	77.00	1	-0.15(-0.19%)
May 10, 2017	77.15	77.15	77.15	77.15	20	+0.10(+0.13%)
May 09, 2017	77.40	77.40	77.05	77.05	242	-3.45(-4.29%)
May 05, 2017		80.50	80.50	80.50	0	+1.79(+2.27%)
May 03, 2017		78.71	78.71	78.71	0	-0.29(-0.36%)
May 02, 2017	79.00	79.00	79.00	79.00	6	-1.55(-1.92%)
Apr 25, 2017		80.55	80.55	80.55	0	+0.50(+0.62%)
Apr 24, 2017	80.45	80.45	80.05	80.05	165	+4.25(+5.61%)
Apr 21, 2017	75.16	75.80	75.16	75.80	26	+0.20(+0.26%)
Apr 20, 2017	74.40	75.60	74.40	75.60	783	+2.72(+3.74%)
Apr 19, 2017	72.88	72.88	72.88	72.88	78	+0.27(+0.37%)
Apr 18, 2017	72.61	72.61	72.61	72.61	500	-0.47(-0.64%)
Apr 17, 2017	73.08	73.08	73.08	73.08	3	+0.70(+0.97%)
Apr 11, 2017		72.37	72.37	72.37	0	-0.84(-1.15%)
Apr 10, 2017	73.55	73.55	73.22	73.22	68	+0.02(+0.02%)
Apr 07, 2017	73.50	73.50	73.20	73.20	73	-0.44(-0.60%)
Apr 06, 2017	73.61	73.64	73.61	73.64	102	+0.38(+0.52%)
Apr 05, 2017	73.03	73.26	73.03	73.26	32	+0.42(+0.57%)
Apr 04, 2017	72.84	72.84	72.84	72.84	3,900	+0.20(+0.28%)
Apr 03, 2017	72.79	72.79	72.64	72.64	360	-0.11(-0.15%)
Mar 29, 2017		72.75	72.75	72.75	0	+0.50(+0.70%)
Mar 28, 2017	72.25	72.25	72.25	72.25	71	-0.06(-0.08%)
Mar 27, 2017	72.31	72.31	72.31	72.31	3,565	-0.27(-0.37%)
Mar 24, 2017	72.58	72.58	72.58	72.58	35	+0.47(+0.64%)
Mar 23, 2017	72.11	72.11	72.11	72.11	352	-0.10(-0.14%)
Mar 21, 2017		72.21	72.21	72.21	0	-0.30(-0.41%)
Mar 20, 2017	72.51	72.51	72.51	72.51	100	+0.61(+0.85%)
Mar 17, 2017	72.00	72.00	71.90	71.90	381	+0.33(+0.46%)
Mar 16, 2017	71.57	71.57	71.57	71.57	100	+1.62(+2.32%)
Mar 15, 2017	70.33	70.33	69.95	69.95	183	+0.09(+0.13%)
Mar 13, 2017		69.86	69.86	69.86	0	+0.56(+0.81%)
Mar 10, 2017	70.21	70.21	69.30	69.30	1,739	+0.70(+1.02%)
Mar 06, 2017		68.60	68.60	68.60	0	-0.03(-0.04%)
Mar 02, 2017		68.62	68.62	68.62	0	+0.17(+0.26%)

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