SBGSF - Schneider Electric S.E.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201996.0596.0596.0596.0596.05-
Nov. 14, 201996.0596.0596.0596.0596.05100
Nov. 13, 201996.5096.5095.7095.7095.70400
Nov. 12, 201996.1596.9196.1596.9196.91200
Nov. 11, 201996.2596.2596.2596.2596.25-
Nov. 08, 201996.2596.2596.2596.2596.25-
Nov. 07, 201996.7096.7096.2596.2596.25100
Nov. 06, 201995.6995.6995.6995.6995.69-
Nov. 05, 201995.9595.9595.5095.6995.69100
Nov. 04, 201995.7095.8195.4895.4895.48300
Nov. 01, 201994.1594.1594.1594.1594.15100
Oct. 31, 201993.3593.3593.3593.3593.35-
Oct. 30, 201993.3593.3593.3593.3593.35200
Oct. 29, 201994.8594.8594.8594.8594.85-
Oct. 28, 201994.7694.8594.7694.8594.85100
Oct. 25, 201993.6093.6093.6093.6093.60-
Oct. 24, 201993.6093.6093.6093.6093.60-
Oct. 23, 201993.8093.8093.6093.6093.60400
Oct. 22, 201993.9193.9193.8093.8093.80800
Oct. 21, 201992.7592.7592.7592.7592.75100
Oct. 18, 201990.8990.8990.8990.8990.89300
Oct. 17, 201991.4091.6191.4091.6191.61100
Oct. 16, 201990.9590.9590.3090.3090.30200
Oct. 15, 201983.8783.8783.8783.8783.87-
Oct. 14, 201983.8783.8783.8783.8783.87-
Oct. 11, 201983.8783.8783.8783.8783.87-
Oct. 10, 201983.8783.8783.8783.8783.87-
Oct. 09, 201983.8783.8783.8783.8783.87300
Oct. 08, 201982.3082.3082.2982.2982.29500
Oct. 07, 201985.0385.3585.0385.3585.35500
Oct. 04, 201984.2384.2984.0084.0084.00500
Oct. 03, 201982.6082.6082.6082.6082.60200
Oct. 02, 201986.2986.2986.2986.2986.29-
Oct. 01, 201987.7587.7586.2986.2986.29100
Sep. 30, 201986.5586.5586.5586.5586.55-
Sep. 27, 201986.5586.5586.5586.5586.55100
Sep. 26, 201984.2984.2984.2984.2984.29-
Sep. 25, 201984.3784.8584.2984.2984.2915,900
Sep. 24, 201986.4586.4585.7085.8585.85900
Sep. 23, 201986.0286.0286.0286.0286.0226,400
Sep. 20, 201988.9588.9587.4387.4387.43600
Sep. 19, 201988.9088.9088.9088.9088.90-
Sep. 18, 201988.9088.9088.9088.9088.90-
Sep. 17, 201988.9088.9088.9088.9088.90-
Sep. 16, 201988.9088.9088.9088.9088.90100
Sep. 13, 201989.9590.8689.9590.3690.36500
Sep. 12, 201988.0089.1088.0088.3088.30700
Sep. 11, 201988.3088.6088.3088.6088.60700
Sep. 10, 201984.7084.7084.7084.7084.70-
Sep. 09, 201984.7084.7084.7084.7084.70-
Sep. 06, 201985.0385.0384.7084.7084.70300
Sep. 05, 201983.4583.4583.4583.4583.45100
Sep. 04, 201982.2082.2082.2082.2082.20100
Sep. 03, 201983.9083.9083.9083.9083.90-
Aug. 30, 201983.9083.9083.9083.9083.90100
Aug. 29, 201982.7082.7080.9182.2082.20300
Aug. 28, 201980.7280.8080.7280.8080.80400
Aug. 27, 201982.0582.0582.0582.0582.05-
Aug. 26, 201981.5682.5181.4682.0582.0538,500
Aug. 23, 201981.8082.2081.5081.5081.502,100
Aug. 22, 201982.4582.4582.4582.4582.45100
Aug. 21, 201983.4883.4883.4883.4883.48100
Aug. 20, 201981.0181.0180.8080.8080.80100
Aug. 19, 201979.4079.4079.4079.4079.40-
Aug. 16, 201979.4079.4079.4079.4079.40-
Aug. 15, 201979.7579.7579.4079.4079.40100
Aug. 14, 201980.5580.5580.5580.5580.55300
Aug. 13, 201982.2082.2082.2082.2082.20300
Aug. 12, 201981.6081.6081.6081.6081.60100
Aug. 09, 201982.8082.8082.8082.8082.80100
Aug. 08, 201982.8082.8082.8082.8082.80-
Aug. 07, 201981.5082.8081.5082.8082.802,800
Aug. 06, 201982.1182.1582.1182.1582.15200
Aug. 05, 201986.3586.3585.3585.3585.35200
Aug. 02, 201986.3586.3585.3585.3585.35200
Aug. 01, 201986.3586.3585.3585.3585.35200
Jul. 31, 201987.0387.0386.3086.3086.3070,500
Jul. 30, 201985.8085.8085.8085.8085.80300
Jul. 29, 201988.8288.8288.0588.0588.051,800
Jul. 26, 201988.8288.8288.0588.0588.0517,800
Jul. 25, 201988.4489.3188.3088.3088.301,600
Jul. 24, 201986.3886.3886.3886.3886.38100
Jul. 23, 201987.2687.2686.7586.7586.75200
Jul. 22, 201985.6185.6185.6185.6185.61-
Jul. 19, 201985.7585.8785.0785.6185.61151,600
Jul. 18, 201985.8186.1085.4585.4585.45185,100
Jul. 17, 201986.6586.6586.6586.6586.65-
Jul. 16, 201986.6586.6586.6586.6586.65-
Jul. 15, 201986.6586.6586.6586.6586.65-
Jul. 12, 201986.6086.6586.6086.6586.65200
Jul. 11, 201986.8586.8586.8586.8586.85-
Jul. 10, 201986.8586.8586.8586.8586.85-
Jul. 09, 201986.8586.8586.8586.8586.85100
Jul. 08, 201987.8587.8587.5487.5487.54100
Jul. 05, 201991.0791.0791.0791.0791.07-
Jul. 03, 201991.0791.0791.0791.0791.07100
Jul. 02, 201991.9591.9591.9591.9591.95-
Jul. 01, 201991.9591.9591.9591.9591.95500
Jun. 28, 201989.3089.3089.3089.3089.30-
Jun. 27, 201989.9090.0089.3089.3089.30600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...