Canada markets closed

Schneider Electric S.E. (SBGSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
248.75-3.91 (-1.55%)
At close: 03:39PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024250.79253.08248.75248.75248.752,200
May 16, 2024253.53258.79252.66252.66252.66500
May 15, 2024254.40261.92254.40257.55257.55500
May 14, 2024253.52257.65251.82257.55257.55800
May 13, 2024251.47256.00251.47255.90255.901,500
May 10, 2024251.53251.70250.00251.47251.47600
May 09, 2024244.50250.15244.50247.30247.30600
May 08, 2024242.25244.50242.25244.00244.00800
May 07, 2024236.24240.00236.24239.00239.00900
May 06, 2024237.00237.31234.66235.00235.001,400
May 03, 2024233.86234.09231.36233.65233.65600
May 02, 2024229.89230.85228.10229.99229.99100
May 01, 2024234.60234.60229.43231.48231.48100
Apr 30, 2024232.68232.68228.06230.60230.60400
Apr 29, 2024231.16236.30231.00236.28236.28200
Apr 26, 2024229.23237.00229.23232.74232.74900
Apr 25, 2024230.45230.45226.18229.84229.841,000
Apr 24, 2024236.05236.05226.15233.97233.973,900
Apr 23, 2024220.50223.99220.50223.50223.50600
Apr 22, 2024221.00222.53218.00220.41220.41300
Apr 19, 2024224.00224.60222.00224.60224.60600
Apr 18, 2024228.96232.06226.02230.00230.003,200
Apr 17, 2024224.20230.30222.39223.04223.04400
Apr 16, 2024222.30226.75221.64221.64221.64300
Apr 15, 2024228.55228.69223.62223.62223.62700
Apr 12, 2024225.20225.20221.42221.73221.73600
Apr 11, 2024230.45230.45222.60225.00225.001,900
Apr 10, 2024219.70226.00219.70226.00226.002,400
Apr 09, 2024226.73227.50224.10225.16225.161,700
Apr 08, 2024227.89234.20227.01227.01227.011,500
Apr 05, 2024223.75227.50223.59225.88225.88300
Apr 04, 2024224.67226.00223.00223.00223.001,000
Apr 03, 2024220.49223.98220.49222.62222.62300
Apr 02, 2024220.75221.25219.00221.00221.001,200
Apr 01, 2024221.00231.04221.00226.27226.27500
Mar 28, 2024226.33227.21225.50227.00227.001,200
Mar 27, 2024227.87228.57225.00226.00226.00900
Mar 26, 2024231.80234.40231.80232.60232.60500
Mar 25, 2024234.20234.89233.00233.00233.00200
Mar 22, 2024233.59242.40233.59235.68235.68300
Mar 21, 2024240.80240.80234.00234.82234.82600
Mar 20, 2024234.20236.77233.21236.77236.772,000
Mar 19, 2024233.00234.00231.78233.25233.252,500
Mar 18, 2024235.45236.55233.00233.00233.00800
Mar 15, 2024236.30236.69235.00236.00236.00500
Mar 14, 2024236.00236.00233.20235.00235.00200
Mar 13, 2024233.11235.70232.28234.62234.62700
Mar 12, 2024228.47228.47227.59227.80227.80100
Mar 11, 2024229.64229.66226.60228.80228.80900
Mar 08, 2024232.34233.75230.99230.99230.99700
Mar 07, 2024233.72234.45229.00231.00231.001,300
Mar 06, 2024230.69230.69227.05227.05227.051,000
Mar 05, 2024228.85229.00223.92224.67224.672,000
Mar 04, 2024233.55233.55229.00232.90232.90300
Mar 01, 2024225.30229.00225.30228.78228.782,100
Feb 29, 2024227.75228.00225.70228.00228.00100
Feb 28, 2024224.51225.91224.36225.91225.91100
Feb 27, 2024224.60225.40222.94224.07224.072,600
Feb 26, 2024227.70229.76226.56227.58227.581,000
Feb 23, 2024226.65229.69225.56229.69229.69400
Feb 22, 2024224.60224.98224.60224.98224.98100
Feb 21, 2024216.90219.55216.90218.94218.94800
Feb 20, 2024218.17219.96216.24218.12218.12700
Feb 16, 2024216.00217.62216.00216.47216.47900
Feb 15, 2024214.73214.73213.05214.72214.72400
Feb 14, 2024208.80211.00208.12209.68209.682,000
Feb 13, 2024204.79207.90203.45203.45203.45500
Feb 12, 2024210.05211.40209.10211.40211.401,000
Feb 09, 2024213.33214.00212.12212.12212.12200
Feb 08, 2024210.38212.78210.38212.30212.3015,700
Feb 07, 2024207.14210.00207.00207.93207.93600
Feb 06, 2024205.57208.08205.57206.97206.97700
Feb 05, 2024201.77203.51200.53202.27202.27800
Feb 02, 2024203.23204.98202.54204.98204.981,400
Feb 01, 2024201.56203.75200.77202.82202.82600
Jan 31, 2024199.45200.52197.37199.29199.29400
Jan 30, 2024199.93200.00199.93200.00200.001,100
Jan 29, 2024196.70199.01195.89197.89197.89400
Jan 26, 2024202.00202.23198.73200.00200.001,000
Jan 25, 2024200.75200.75197.80197.80197.80400
Jan 24, 2024199.70199.92198.62198.62198.62100
Jan 23, 2024196.60196.60192.95194.07194.071,000
Jan 22, 2024195.54198.05195.54197.00197.001,800
Jan 19, 2024193.90196.21192.57196.21196.21700
Jan 18, 2024195.23196.25192.70192.70192.70700
Jan 17, 2024191.50191.50188.90189.50189.505,100
Jan 16, 2024190.29192.86190.29191.11191.11700
Jan 12, 2024194.22198.00194.22198.00198.00900
Jan 11, 2024192.75193.25191.68191.77191.77400
Jan 10, 2024189.70192.66189.70191.66191.66300
Jan 09, 2024191.65191.65189.05191.13191.131,300
Jan 08, 2024190.00193.02190.00192.80192.80100
Jan 05, 2024188.50190.35187.85189.50189.503,900
Jan 04, 2024192.20192.20192.08192.08192.08100
Jan 03, 2024191.73192.08190.00192.08192.08300
Jan 02, 2024195.55197.70195.38195.38195.38400
Dec 29, 2023202.97203.20201.44201.70201.70300
Dec 28, 2023201.09203.00201.09201.89201.89300
Dec 27, 2023200.74204.65200.74201.40201.401,100
Dec 26, 2023199.95200.25199.16199.67199.67100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...