Canada markets closed

Schneider Electric S.E. (SBGSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
121.45-2.30 (-1.86%)
At close: 10:25AM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 2020122.05122.05121.45121.45121.45100
Aug. 13, 2020124.40124.40123.75123.75123.75500
Aug. 12, 2020122.78124.45122.78124.45124.45100
Aug. 11, 2020122.55123.71122.25123.25123.25900
Aug. 10, 2020120.24120.85120.15120.85120.85100
Aug. 07, 2020122.20122.20122.20122.20122.20100
Aug. 06, 2020119.78121.10119.78121.10121.10300
Aug. 05, 2020120.68120.68120.39120.39120.39100
Aug. 04, 2020117.94117.94117.35117.39117.396,300
Aug. 03, 2020119.34120.30119.34120.30120.30200
Jul. 31, 2020117.04117.04114.90114.90114.90300
Jul. 30, 2020117.70118.00117.70118.00118.00100
Jul. 29, 2020121.55121.55119.45119.45119.4520,400
Jul. 28, 2020116.05116.05116.05116.05116.05700
Jul. 27, 2020115.95118.90115.95117.80117.80600
Jul. 24, 2020115.50115.50114.69114.69114.69100
Jul. 23, 2020116.92116.92116.15116.15116.15200
Jul. 22, 2020115.80115.80115.80115.80115.80-
Jul. 21, 2020115.80115.80115.28115.80115.80100
Jul. 20, 2020115.75115.75115.75115.75115.75-
Jul. 17, 2020115.25115.75115.25115.75115.7520,100
Jul. 16, 2020115.55115.55115.55115.55115.5513,600
Jul. 15, 2020115.60115.60114.60114.60114.601,000
Jul. 14, 2020110.45110.45109.49109.49109.49100
Jul. 13, 2020111.95111.95110.00110.00110.00600
Jul. 10, 2020109.15109.15108.65108.65108.65300
Jul. 09, 2020111.20111.20108.45108.45108.45200
Jul. 08, 2020111.40111.55109.79111.55111.55300
Jul. 07, 2020111.75111.75110.90110.90110.90300
Jul. 06, 2020111.10111.10110.55110.60110.60400
Jul. 02, 2020109.70109.70109.70109.70109.70-
Jul. 01, 2020109.70109.70109.70109.70109.70-
Jun. 30, 2020111.15111.15109.70109.70109.70300
Jun. 29, 2020110.65111.75110.65111.75111.75200
Jun. 26, 2020108.75109.25108.25108.45108.451,000
Jun. 25, 2020108.14108.14108.14108.14108.14100
Jun. 24, 2020109.05109.05107.94107.94107.941,300
Jun. 23, 2020109.50110.89109.50109.85109.85800
Jun. 22, 2020108.00108.00108.00108.00108.00100
Jun. 19, 2020109.00109.00107.55107.55107.551,000
Jun. 18, 2020107.54107.54107.54107.54107.54-
Jun. 17, 2020107.99107.99107.54107.54107.54300
Jun. 16, 2020107.60107.60106.60106.60106.60100
Jun. 15, 2020103.64104.70102.74104.70104.701,500
Jun. 12, 2020102.81102.90101.90101.90101.90600
Jun. 11, 2020103.70103.70100.50100.50100.50300
Jun. 10, 2020107.55107.55107.55107.55107.55500
Jun. 09, 2020108.48108.48108.48108.48108.48400
Jun. 08, 2020107.60108.10107.60108.10108.10100
Jun. 05, 2020111.05111.05110.80110.80110.80900
Jun. 04, 2020106.65108.10106.35106.35106.35100
Jun. 03, 2020105.00107.25105.00107.25107.25100
Jun. 02, 2020101.24101.24101.24101.24101.24100
Jun. 01, 202099.7099.7099.7099.7099.70-
May 29, 202099.9099.9099.7099.7099.70200
May 28, 202097.9598.2197.9597.9597.95900
May 27, 202096.0996.2395.5595.9295.921,700
May 26, 202094.0094.0094.0094.0094.00100
May 22, 202092.3592.3591.3091.3091.30100
May 21, 202091.2991.2991.2991.2991.29-
May 20, 202091.9092.1591.2991.2991.29200
May 19, 202090.4390.4390.4390.4390.43100
May 18, 202090.1593.1590.1593.1593.15100
May 15, 202085.7585.7584.2184.2184.21800
May 14, 202081.6983.7081.6983.7083.701,500
May 13, 202088.1088.1088.1088.1088.10100
May 12, 202087.8087.8086.7586.7586.75300
May 11, 202089.0589.0584.8587.3887.383,300
May 08, 202085.9885.9885.9885.9885.98-
May 07, 202087.9487.9485.9885.9885.98100
May 06, 202089.8589.8585.5585.5585.551,100
May 05, 202090.1096.7588.0796.7596.754,800
May 05, 20202.781 Dividend
May 04, 202088.1588.1587.6588.1585.37100
May 01, 202087.6587.6587.6587.6584.88100
Apr. 30, 202090.4490.4590.4490.4587.60800
Apr. 29, 202093.0393.7093.0393.7090.741,400
Apr. 28, 202091.9591.9591.9591.9589.05-
Apr. 27, 202087.9591.9587.9591.9589.05200
Apr. 24, 202091.7891.7891.7891.7888.88-
Apr. 23, 202092.1095.3088.8991.7888.887,800
Apr. 22, 202090.2290.2290.2290.2287.37700
Apr. 21, 202088.7188.7186.5586.5583.821,000
Apr. 20, 202088.8095.5888.8092.6589.731,100
Apr. 17, 202093.7493.7489.1089.1086.29600
Apr. 16, 202091.7591.7586.5686.5683.831,200
Apr. 15, 202090.0090.0089.0789.0786.26100
Apr. 14, 202094.0594.0589.6089.6086.77400
Apr. 13, 202091.7591.9084.5491.9089.00100
Apr. 09, 202091.2591.2591.2591.2588.37-
Apr. 08, 202087.6091.2587.6091.2588.371,900
Apr. 07, 202081.6881.6881.6881.6879.10-
Apr. 06, 202081.6881.6881.6881.6879.10-
Apr. 03, 202081.6881.6881.6881.6879.10-
Apr. 02, 202080.0081.6880.0081.6879.10100
Apr. 01, 202085.9085.9078.1478.3575.883,100
Mar. 31, 202084.0084.0084.0084.0081.351,400
Mar. 30, 202091.5091.5085.2987.8385.06600
Mar. 27, 202084.6091.9084.6085.4582.753,100
Mar. 26, 202090.6194.5590.6194.5591.5723,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...