Canada markets closed

Schneider Electric S.E. (SBGSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
152.25+4.92 (+3.34%)
At close: 3:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 2021148.05152.25148.00152.25152.25200
Feb. 26, 2021150.44152.50147.33147.33147.331,200
Feb. 25, 2021153.50154.71149.50153.17153.171,400
Feb. 24, 2021152.12152.12148.50151.30151.30600
Feb. 23, 2021152.20152.20148.44152.00152.00900
Feb. 22, 2021154.99156.75149.55154.75154.756,100
Feb. 19, 2021157.95157.95156.35156.35156.35400
Feb. 18, 2021149.00155.95149.00150.95150.95200
Feb. 17, 2021155.50156.06152.73156.06156.0611,700
Feb. 16, 2021156.50160.50154.97157.75157.754,500
Feb. 12, 2021154.52157.90153.75155.01155.011,400
Feb. 11, 2021154.25154.25149.58153.00153.0010,400
Feb. 10, 2021150.65150.65148.70150.00150.00400
Feb. 09, 2021148.80151.03148.80151.03151.03600
Feb. 08, 2021151.23152.93151.23152.25152.25300
Feb. 05, 2021147.67151.50147.67151.50151.50500
Feb. 04, 2021150.00152.25149.04151.25151.25300
Feb. 03, 2021150.61152.65150.52150.68150.682,100
Feb. 02, 2021152.48152.75150.20151.60151.60900
Feb. 01, 2021151.25154.05150.00154.05154.05700
Jan. 29, 2021150.22150.22146.08146.27146.271,600
Jan. 28, 2021151.00152.00149.00152.00152.00400
Jan. 27, 2021149.75151.00148.25151.00151.002,100
Jan. 26, 2021154.75154.92151.58154.92154.921,000
Jan. 25, 2021153.43153.43149.83153.29153.292,400
Jan. 22, 2021151.18154.00150.65151.00151.001,100
Jan. 21, 2021150.80154.00150.80154.00154.00900
Jan. 20, 2021147.52151.04147.45150.30150.309,700
Jan. 19, 2021148.49149.25148.49148.96148.961,800
Jan. 15, 2021150.00151.00147.50147.70147.702,600
Jan. 14, 2021151.60153.25150.95150.95150.954,900
Jan. 13, 2021154.50154.55153.25153.25153.251,400
Jan. 12, 2021153.05154.05153.05153.08153.08500
Jan. 11, 2021153.60154.95153.07154.80154.801,600
Jan. 08, 2021155.55156.70155.20155.20155.202,300
Jan. 07, 2021155.45157.08154.88154.88154.885,000
Jan. 06, 2021148.95154.04148.95154.04154.0411,100
Jan. 05, 2021148.40148.90147.40147.40147.401,100
Jan. 04, 2021151.00151.00148.55148.55148.55300
Dec. 31, 2020148.80149.50141.89141.89141.89400
Dec. 30, 2020148.65149.05148.00148.85148.85400
Dec. 29, 2020147.72148.46143.01143.04143.04700
Dec. 28, 2020141.79150.50141.79143.20143.20300
Dec. 24, 2020146.75146.75146.75146.75146.75100
Dec. 23, 2020142.60143.30141.84142.80142.80300
Dec. 22, 2020142.13142.80141.55142.60142.60600
Dec. 21, 2020140.43141.75139.90141.75141.75400
Dec. 18, 2020143.70147.80142.99147.80147.80400
Dec. 17, 2020142.95143.05142.25142.25142.25300
Dec. 16, 2020140.25141.55140.25141.20141.206,200
Dec. 15, 2020141.10141.99140.85141.93141.931,700
Dec. 14, 2020141.80141.80141.80141.80141.80100
Dec. 11, 2020138.50139.20138.50139.19139.191,600
Dec. 10, 2020139.60139.60138.80138.80138.80200
Dec. 09, 2020140.00140.00138.40138.70138.70300
Dec. 08, 2020139.15140.15139.15140.15140.15300
Dec. 07, 2020138.62138.62138.05138.05138.05200
Dec. 04, 2020136.40138.55136.40138.55138.55300
Dec. 03, 2020138.65138.65137.64137.64137.64200
Dec. 02, 2020139.26139.95139.25139.55139.55500
Dec. 01, 2020141.08141.28140.59141.05141.053,000
Nov. 30, 2020140.50141.25139.55140.55140.551,100
Nov. 27, 2020141.10141.10140.50140.50140.50200
Nov. 25, 2020141.22142.40141.22141.60141.60300
Nov. 24, 2020141.39141.39140.14140.60140.60200
Nov. 23, 2020143.55143.55142.00142.70142.70900
Nov. 20, 2020142.30144.00141.70144.00144.00400
Nov. 19, 2020141.10143.00140.78143.00143.00500
Nov. 18, 2020140.40140.40137.25137.25137.25200
Nov. 17, 2020139.58142.00139.58142.00142.00300
Nov. 16, 2020139.90139.90137.34137.34137.34500
Nov. 13, 2020139.00140.00137.29137.29137.29900
Nov. 12, 2020139.80139.80137.20137.20137.20500
Nov. 11, 2020139.88140.80139.50139.50139.502,300
Nov. 10, 2020140.90141.90140.90141.90141.90400
Nov. 09, 2020144.46144.46140.30140.30140.30800
Nov. 06, 2020135.00135.39133.70133.70133.70300
Nov. 05, 2020135.00135.00134.00134.65134.65700
Nov. 04, 2020130.55131.65130.50131.65131.652,400
Nov. 03, 2020130.45130.74130.45130.50130.502,500
Nov. 02, 2020124.95124.95124.85124.85124.85100
Oct. 30, 2020121.48122.05120.95122.05122.05900
Oct. 29, 2020121.00121.15120.80121.15121.15200
Oct. 28, 2020121.09121.20119.40120.15120.15300
Oct. 27, 2020126.40126.40126.40126.40126.40200
Oct. 26, 2020128.15128.15125.55125.55125.55100
Oct. 23, 2020130.90130.90129.83130.80130.8017,300
Oct. 22, 2020128.60129.10127.99128.70128.701,100
Oct. 21, 2020126.90126.90125.75126.75126.75200
Oct. 20, 2020127.90128.15127.90128.00128.001,300
Oct. 19, 2020127.15127.45125.80125.80125.80400
Oct. 16, 2020128.90128.90127.44127.44127.44100
Oct. 15, 2020126.90129.00125.61129.00129.00800
Oct. 14, 2020131.19131.47130.65131.40131.40300
Oct. 13, 2020130.50132.05129.99132.05132.051,000
Oct. 12, 2020130.79131.25129.85131.25131.252,700
Oct. 09, 2020129.05129.05127.75127.75127.75200
Oct. 08, 2020125.98127.27125.98126.25126.25800
Oct. 07, 2020127.45127.99125.85127.99127.99700
Oct. 06, 2020127.35127.35122.95122.95122.95600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...