TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Fed's Collins warns interest rates will likely stay higher for longer

Schneider Electric S.E. (SBGSY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

48.62

+0.97

(+2.04%)

As of 03:04PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	48.43	48.77	48.43	48.62	48.62	155,090
May 07, 2024	47.54	47.84	47.39	47.65	47.65	115,200
May 06, 2024	47.29	47.47	47.11	47.40	47.40	167,800
May 03, 2024	46.65	46.75	46.33	46.66	46.66	219,100
May 02, 2024	45.91	46.05	45.52	45.98	45.98	167,300
May 01, 2024	44.79	47.00	44.79	45.57	45.57	249,500
Apr 30, 2024	46.26	46.61	45.70	45.70	45.70	206,900
Apr 29, 2024	46.40	46.40	46.10	46.32	46.32	228,000
Apr 26, 2024	46.06	46.57	46.06	46.45	46.45	496,900
Apr 25, 2024	44.61	45.58	44.59	45.40	45.40	259,900
Apr 24, 2024	45.75	45.86	45.34	45.59	45.59	229,700
Apr 23, 2024	44.14	44.91	44.14	44.86	44.86	184,900
Apr 22, 2024	43.84	43.93	43.50	43.71	43.71	160,300
Apr 19, 2024	44.73	44.87	44.20	44.39	44.39	430,000
Apr 18, 2024	45.81	46.04	45.16	45.56	45.56	166,700
Apr 17, 2024	45.03	45.06	44.40	44.62	44.62	282,900
Apr 16, 2024	44.32	44.66	44.02	44.43	44.43	470,100
Apr 15, 2024	45.73	45.82	44.61	44.64	44.64	227,000
Apr 12, 2024	44.49	44.68	44.20	44.35	44.35	365,300
Apr 11, 2024	45.08	45.13	44.24	45.10	45.10	139,400
Apr 10, 2024	44.14	45.07	44.10	44.82	44.82	282,700
Apr 09, 2024	45.23	45.23	44.63	44.94	44.94	178,000
Apr 08, 2024	45.80	45.80	45.35	45.48	45.48	149,500
Apr 05, 2024	44.64	45.13	44.45	45.07	45.07	231,600
Apr 04, 2024	44.85	45.25	44.33	44.42	44.42	220,700
Apr 03, 2024	44.10	44.74	44.06	44.71	44.71	654,000
Apr 02, 2024	44.03	44.26	43.82	44.12	44.12	268,800
Apr 01, 2024	44.13	46.05	44.13	45.05	45.05	178,500
Mar 28, 2024	45.39	45.41	45.00	45.30	45.30	262,800
Mar 27, 2024	45.44	45.63	44.94	45.45	45.45	301,100
Mar 26, 2024	46.44	46.72	46.39	46.48	46.48	469,900
Mar 25, 2024	46.69	46.90	46.47	46.47	46.47	214,600
Mar 22, 2024	46.94	47.22	46.86	47.21	47.21	103,700
Mar 21, 2024	46.65	47.13	46.65	47.02	47.02	220,800
Mar 20, 2024	46.98	47.43	46.62	47.36	47.36	191,900
Mar 19, 2024	46.66	46.76	46.24	46.70	46.70	577,900
Mar 18, 2024	47.16	47.17	46.56	46.66	46.66	126,300
Mar 15, 2024	47.06	47.27	46.76	47.00	47.00	397,000
Mar 14, 2024	47.22	47.25	46.50	46.70	46.70	365,400
Mar 13, 2024	46.68	46.94	46.51	46.69	46.69	116,600
Mar 12, 2024	45.44	45.83	45.12	45.76	45.76	225,500
Mar 11, 2024	45.83	45.90	45.35	45.52	45.52	702,800
Mar 08, 2024	46.55	46.55	46.08	46.18	46.18	249,000
Mar 07, 2024	45.99	46.38	45.95	46.35	46.35	230,900
Mar 06, 2024	45.29	45.65	45.27	45.54	45.54	304,500
Mar 05, 2024	45.69	45.78	44.65	44.79	44.79	909,800
Mar 04, 2024	45.62	46.21	45.61	46.11	46.11	204,200
Mar 01, 2024	45.15	45.59	44.95	45.58	45.58	139,400
Feb 29, 2024	45.44	45.57	45.19	45.46	45.46	195,100
Feb 28, 2024	44.89	45.02	44.81	44.93	44.93	93,900
Feb 27, 2024	44.83	44.86	44.44	44.62	44.62	269,100
Feb 26, 2024	45.35	45.62	45.28	45.59	45.59	104,000
Feb 23, 2024	45.34	45.43	45.17	45.40	45.40	186,400
Feb 22, 2024	44.41	44.98	44.41	44.94	44.94	277,100
Feb 21, 2024	43.43	43.81	43.42	43.77	43.77	316,300
Feb 20, 2024	43.45	43.58	43.23	43.40	43.40	676,700
Feb 16, 2024	43.19	43.63	43.17	43.36	43.36	217,900
Feb 15, 2024	42.94	42.99	42.57	42.85	42.85	460,300
Feb 14, 2024	41.64	42.37	41.56	42.16	42.16	823,300
Feb 13, 2024	40.58	41.14	40.54	40.97	40.97	171,100
Feb 12, 2024	41.94	42.07	41.82	42.02	42.02	216,800
Feb 09, 2024	42.31	42.47	42.16	42.42	42.42	597,800
Feb 08, 2024	42.22	42.27	42.00	42.27	42.27	472,000
Feb 07, 2024	41.54	41.59	41.33	41.52	41.52	346,700
Feb 06, 2024	41.19	41.58	41.19	41.58	41.58	192,700
Feb 05, 2024	40.36	40.51	40.12	40.46	40.46	385,400
Feb 02, 2024	40.65	40.90	40.60	40.80	40.80	96,500
Feb 01, 2024	40.27	40.50	40.07	40.49	40.49	201,600
Jan 31, 2024	40.03	40.03	39.28	39.28	39.28	147,400
Jan 30, 2024	39.84	40.00	39.74	39.91	39.91	155,500
Jan 29, 2024	39.27	39.71	39.14	39.65	39.65	203,300
Jan 26, 2024	39.88	39.95	39.64	39.70	39.70	94,900
Jan 25, 2024	39.57	39.76	39.38	39.71	39.71	121,500
Jan 24, 2024	39.69	39.86	39.49	39.56	39.56	307,500
Jan 23, 2024	39.11	39.12	38.75	39.03	39.03	122,600
Jan 22, 2024	39.07	39.23	39.02	39.14	39.14	216,300
Jan 19, 2024	38.66	38.88	38.49	38.87	38.87	120,700
Jan 18, 2024	38.61	38.94	38.53	38.94	38.94	135,600
Jan 17, 2024	37.89	38.12	37.82	38.12	38.12	236,500
Jan 16, 2024	38.20	38.38	38.07	38.14	38.14	222,700
Jan 12, 2024	38.99	39.21	38.92	39.10	39.10	230,800
Jan 11, 2024	38.50	38.62	38.11	38.53	38.53	112,600
Jan 10, 2024	37.95	38.34	37.91	38.30	38.30	124,200
Jan 09, 2024	37.94	38.08	37.84	37.99	37.99	303,000
Jan 08, 2024	38.02	38.33	37.99	38.30	38.30	183,900
Jan 05, 2024	37.63	38.05	37.61	37.77	37.77	217,100
Jan 04, 2024	38.07	38.35	38.04	38.09	38.09	176,800
Jan 03, 2024	38.00	38.31	37.80	38.18	38.18	159,700
Jan 02, 2024	39.14	39.25	39.00	39.04	39.04	287,600
Dec 29, 2023	40.21	40.37	39.98	40.23	40.23	154,500
Dec 28, 2023	40.36	40.37	40.12	40.13	40.13	262,100
Dec 27, 2023	40.24	40.47	40.24	40.45	40.45	203,600
Dec 26, 2023	39.73	40.15	39.73	40.06	40.06	98,200
Dec 22, 2023	39.84	39.92	39.62	39.81	39.81	215,800
Dec 21, 2023	39.66	39.78	39.42	39.78	39.78	275,400
Dec 20, 2023	39.61	39.83	39.12	39.12	39.12	318,300
Dec 19, 2023	39.62	39.77	39.50	39.59	39.59	232,200
Dec 18, 2023	39.56	39.58	39.34	39.48	39.48	339,200
Dec 15, 2023	39.42	39.66	39.25	39.27	39.27	301,800
Dec 14, 2023	38.94	39.31	38.90	39.19	39.19	845,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,214.03-76.59(-0.34%)

S&P 5005,187.52-0.18(-0.00%)

DOW39,043.95+159.69(+0.41%)

CAD/USD0.7283-0.0003(-0.04%)

CRUDE OIL79.13+0.75(+0.96%)

Bitcoin CAD85,543.98-1,065.57(-1.23%)

TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Schneider Electric S.E. (SBGSY)

S&P/TSX
22,214.03
-76.59(-0.34%)

S&P 500
5,187.52
-0.18(-0.00%)

DOW
39,043.95
+159.69(+0.41%)

CAD/USD
0.7283
-0.0003(-0.04%)

CRUDE OIL
79.13
+0.75(+0.96%)

Bitcoin CAD
85,543.98
-1,065.57(-1.23%)