Canada markets closed

Schneider Electric S.E. (SBGSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
154.85+0.60 (+0.39%)
At close: 3:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021160.01161.70154.85154.85154.852,000
May 13, 2021156.38157.85150.69154.25154.252,300
May 12, 2021155.48156.79154.25155.67155.672,500
May 11, 2021156.09159.09152.59158.96158.96600
May 10, 2021160.30162.01156.70156.70156.701,700
May 10, 20213.164 Dividend
May 07, 2021160.88165.34160.88165.34162.18100
May 06, 2021162.88163.01159.58159.58156.53300
May 05, 2021164.70164.70157.33157.33154.3210,400
May 04, 2021159.70166.25152.70152.90149.973,900
May 03, 2021162.65163.52162.08163.32160.19500
Apr. 30, 2021159.59161.00159.59161.00157.923,000
Apr. 29, 2021163.31165.00161.20165.00161.84800
Apr. 28, 2021166.10166.50165.35165.67162.502,000
Apr. 27, 2021166.23166.79165.50166.79163.603,200
Apr. 26, 2021164.75166.55163.20163.20160.082,900
Apr. 23, 2021166.90167.75165.08167.75164.541,100
Apr. 22, 2021167.00167.00162.33162.33159.22800
Apr. 21, 2021163.23164.50163.23164.30161.16200
Apr. 20, 2021165.00166.00164.50166.00162.821,700
Apr. 19, 2021166.25166.62165.10165.13161.972,400
Apr. 16, 2021164.20165.43164.20164.40161.251,700
Apr. 15, 2021157.15163.30157.15163.30160.18200
Apr. 14, 2021160.07160.08156.91156.91153.911,000
Apr. 13, 2021160.36162.95160.36160.79157.71500
Apr. 12, 2021160.98160.98157.38158.63155.592,300
Apr. 09, 2021161.51161.51160.00161.25158.161,400
Apr. 08, 2021160.75160.75158.25159.50156.452,900
Apr. 07, 2021157.47159.46157.47158.00154.98800
Apr. 06, 2021156.55158.02156.55157.75154.737,500
Apr. 05, 2021155.88157.00155.88156.50153.51100
Apr. 01, 2021156.92156.92154.75154.75151.79900
Mar. 31, 2021154.99154.99150.08152.48149.562,200
Mar. 30, 2021147.44152.60147.44152.30149.39300
Mar. 29, 2021150.36150.92146.25146.26143.461,300
Mar. 26, 2021147.55147.75146.94147.25144.434,200
Mar. 25, 2021146.23148.30144.33148.30145.461,500
Mar. 24, 2021149.55150.17146.75150.17147.30600
Mar. 23, 2021151.00151.50151.00151.50148.60900
Mar. 22, 2021152.05153.95150.00150.20147.33500
Mar. 19, 2021148.20151.00148.00150.38147.50800
Mar. 18, 2021146.75153.80146.75153.79150.854,100
Mar. 17, 2021150.96150.96148.76149.25146.39300
Mar. 16, 2021152.35152.97151.25152.35149.432,700
Mar. 15, 2021151.00151.50149.25151.50148.601,800
Mar. 12, 2021152.96155.05150.90150.90148.013,100
Mar. 11, 2021152.00155.75152.00155.75152.771,600
Mar. 10, 2021148.88152.25148.88149.00146.151,200
Mar. 09, 2021149.07149.76148.80149.76146.89300
Mar. 08, 2021146.60151.00146.60150.25147.371,100
Mar. 05, 2021149.66149.66144.55145.00142.23500
Mar. 04, 2021150.00150.00148.00148.92146.071,600
Mar. 03, 2021151.75151.92150.65150.65147.771,900
Mar. 02, 2021153.03154.10151.94152.28149.37300
Mar. 01, 2021148.05152.25148.00152.25149.34200
Feb. 26, 2021150.44152.50147.33147.33144.511,200
Feb. 25, 2021153.50154.71149.50153.17150.241,400
Feb. 24, 2021152.12152.12148.50151.30148.40600
Feb. 23, 2021152.20152.20148.44152.00149.09900
Feb. 22, 2021154.99156.75149.55154.75151.796,100
Feb. 19, 2021157.95157.95156.35156.35153.36400
Feb. 18, 2021149.00155.95149.00150.95148.06200
Feb. 17, 2021155.50156.06152.73156.06153.0711,700
Feb. 16, 2021156.50160.50154.97157.75154.734,500
Feb. 12, 2021154.52157.90153.75155.01152.041,400
Feb. 11, 2021154.25154.25149.58153.00150.0710,400
Feb. 10, 2021150.65150.65148.70150.00147.13400
Feb. 09, 2021148.80151.03148.80151.03148.14600
Feb. 08, 2021151.23152.93151.23152.25149.34300
Feb. 05, 2021147.67151.50147.67151.50148.60500
Feb. 04, 2021150.00152.25149.04151.25148.36300
Feb. 03, 2021150.61152.65150.52150.68147.802,100
Feb. 02, 2021152.48152.75150.20151.60148.70900
Feb. 01, 2021151.25154.05150.00154.05151.10700
Jan. 29, 2021150.22150.22146.08146.27143.471,600
Jan. 28, 2021151.00152.00149.00152.00149.09400
Jan. 27, 2021149.75151.00148.25151.00148.112,100
Jan. 26, 2021154.75154.92151.58154.92151.961,000
Jan. 25, 2021153.43153.43149.83153.29150.362,400
Jan. 22, 2021151.18154.00150.65151.00148.111,100
Jan. 21, 2021150.80154.00150.80154.00151.05900
Jan. 20, 2021147.52151.04147.45150.30147.429,700
Jan. 19, 2021148.49149.25148.49148.96146.111,800
Jan. 15, 2021150.00151.00147.50147.70144.872,600
Jan. 14, 2021151.60153.25150.95150.95148.064,900
Jan. 13, 2021154.50154.55153.25153.25150.321,400
Jan. 12, 2021153.05154.05153.05153.08150.15500
Jan. 11, 2021153.60154.95153.07154.80151.841,600
Jan. 08, 2021155.55156.70155.20155.20152.232,300
Jan. 07, 2021155.45157.08154.88154.88151.925,000
Jan. 06, 2021148.95154.04148.95154.04151.0911,100
Jan. 05, 2021148.40148.90147.40147.40144.581,100
Jan. 04, 2021151.00151.00148.55148.55145.71300
Dec. 31, 2020148.80149.50141.89141.89139.17400
Dec. 30, 2020148.65149.05148.00148.85146.00400
Dec. 29, 2020147.72148.46143.01143.04140.30700
Dec. 28, 2020141.79150.50141.79143.20140.46300
Dec. 24, 2020146.75146.75146.75146.75143.94100
Dec. 23, 2020142.60143.30141.84142.80140.07300
Dec. 22, 2020142.13142.80141.55142.60139.87600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...