Canada markets closed

Schneider Electric S.E. (SBGSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
149.13+1.42 (+0.96%)
At close: 12:55PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022147.40149.45147.40149.13149.13200
Nov 23, 2022146.45147.71146.45147.71147.71100
Nov 22, 2022145.35145.35145.35145.35145.352,100
Nov 21, 2022143.15145.00143.15145.00145.00200
Nov 18, 2022148.09148.09146.58146.58146.584,800
Nov 17, 2022143.50144.16141.87144.16144.161,300
Nov 16, 2022144.10144.23143.00143.00143.001,400
Nov 15, 2022146.55146.75143.17143.17143.176,800
Nov 14, 2022146.80148.42145.55148.42148.421,500
Nov 11, 2022149.65149.65145.05146.63146.631,000
Nov 10, 2022143.95143.95140.57142.38142.38800
Nov 09, 2022134.32137.77134.25134.25134.25100
Nov 08, 2022136.13136.13134.52134.52134.52400
Nov 07, 2022134.73134.73133.05134.57134.57100
Nov 04, 2022129.48131.45129.48130.43130.431,600
Nov 03, 2022122.60126.76122.04125.72125.722,300
Nov 02, 2022128.62132.20128.18128.18128.18400
Nov 01, 2022130.82133.11129.00130.88130.88700
Oct 31, 2022127.19130.00125.61126.79126.79900
Oct 28, 2022130.66130.81128.94130.81130.81100
Oct 27, 2022130.55130.55126.86128.70128.701,700
Oct 26, 2022131.07131.07131.07131.07131.07300
Oct 25, 2022127.23131.92127.23131.07131.0711,600
Oct 24, 2022129.80129.80125.65126.66126.66300
Oct 21, 2022121.33124.37120.99123.58123.583,200
Oct 20, 2022121.23122.96120.96121.91121.91300
Oct 19, 2022123.78126.77123.10123.10123.104,700
Oct 18, 2022127.23130.10124.71126.01126.013,100
Oct 17, 2022124.10124.10121.29122.68122.6816,000
Oct 14, 2022121.16121.70117.91117.91117.9114,600
Oct 13, 2022113.24118.18112.54118.18118.181,400
Oct 12, 2022115.20115.45115.20115.45115.454,600
Oct 11, 2022115.12115.63115.12115.43115.439,800
Oct 10, 2022119.25119.25115.34115.37115.3713,500
Oct 07, 2022119.65119.65114.36114.36114.36400
Oct 06, 2022122.97122.97119.91119.91119.91500
Oct 05, 2022123.07124.55123.07124.55124.552,500
Oct 04, 2022124.25124.25122.82122.82122.82100
Oct 03, 2022112.92115.25112.50114.34114.341,500
Sept 30, 2022114.50117.21111.84113.34113.342,500
Sept 29, 2022112.22112.68111.42111.85111.85800
Sept 28, 2022110.71113.74110.70113.57113.5711,100
Sept 27, 2022109.93111.97107.00108.52108.522,300
Sept 26, 2022110.34111.58109.20109.32109.322,800
Sept 23, 2022111.87114.35110.44110.81110.812,400
Sept 22, 2022115.14117.75113.39117.75117.752,900
Sept 21, 2022115.95115.95115.22115.22115.22100
Sept 20, 2022118.10118.10114.01115.19115.195,000
Sept 19, 2022119.03120.75118.47118.86118.863,000
Sept 16, 2022121.12123.31121.12123.31123.31800
Sept 15, 2022125.00126.06125.00126.06126.068,200
Sept 14, 2022126.55126.55124.80125.95125.95600
Sept 13, 2022128.90129.65125.38129.65129.65900
Sept 12, 2022130.58133.65130.58133.65133.65100
Sept 09, 2022128.91129.40126.69127.38127.381,700
Sept 08, 2022118.97122.25118.97120.33120.335,000
Sept 07, 2022120.20121.26120.20121.26121.26300
Sept 06, 2022118.54120.20117.44120.20120.20300
Sept 02, 2022119.16122.56116.64121.39121.395,000
Sept 01, 2022117.79119.07117.00119.07119.072,700
Aug 31, 2022121.30121.30118.40118.40118.401,600
Aug 30, 2022122.25122.25122.00122.00122.00100
Aug 29, 2022121.41126.27121.41122.33122.33500
Aug 26, 2022127.82128.04124.33125.85125.851,500
Aug 25, 2022129.25129.25126.63127.58127.58400
Aug 24, 2022130.90130.90128.21129.48129.48300
Aug 23, 2022128.76128.76128.76128.76128.76100
Aug 22, 2022130.75130.75127.66128.10128.102,100
Aug 19, 2022136.31136.31134.68134.68134.68300
Aug 18, 2022141.85141.85137.48138.54138.541,400
Aug 17, 2022137.85139.42137.56139.42139.42400
Aug 16, 2022139.77139.77139.77139.77139.771,100
Aug 15, 2022138.79141.94138.75141.94141.94300
Aug 12, 2022141.39141.55138.00138.40138.401,500
Aug 11, 2022138.66139.05138.21138.21138.211,600
Aug 10, 2022137.99138.11137.94138.11138.11300
Aug 09, 2022136.84136.84136.80136.80136.80100
Aug 08, 2022136.90137.09133.97133.97133.97100
Aug 05, 2022135.09135.09135.09135.09135.09100
Aug 04, 2022137.90139.23137.47137.59137.591,500
Aug 03, 2022136.67137.95133.67137.95137.95500
Aug 02, 2022135.00136.99134.55135.07135.07300
Aug 01, 2022137.08137.08136.23136.23136.231,500
Jul 29, 2022138.50138.50138.34138.50138.50200
Jul 28, 2022136.59137.46136.00137.46137.46200
Jul 27, 2022127.50131.14127.50131.14131.141,500
Jul 26, 2022128.84128.84124.94127.04127.042,700
Jul 25, 2022127.00132.09126.27126.27126.279,700
Jul 22, 2022128.97133.50126.75127.03127.0311,000
Jul 21, 2022126.51128.88126.51128.25128.25900
Jul 20, 2022124.90126.31124.57124.57124.572,300
Jul 19, 2022121.97124.84121.97124.84124.841,900
Jul 18, 2022123.75123.75118.87118.87118.87600
Jul 15, 2022115.91119.55115.71119.55119.551,300
Jul 14, 2022113.95114.68112.74112.74112.741,800
Jul 13, 2022114.75116.20113.36116.09116.09100
Jul 12, 2022115.46117.65115.46116.39116.391,700
Jul 11, 2022116.38117.96115.99116.26116.261,500
Jul 08, 2022118.80119.64117.75119.49119.491,100
Jul 07, 2022117.57119.34117.57117.79117.79500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...