Business Insurance

Login  |  Register Subscribe



Schneider Electric Se (OP: SBGSF )

279.40 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2024 267.18 279.40 266.24 279.40 1,118 +14.40(+5.43%)
Oct 16, 2024 264.88 268.24 259.18 265.00 5,654 -1.36(-0.51%)
Oct 15, 2024 265.03 266.36 259.70 266.36 460 +0.28(+0.11%)
Oct 14, 2024 275.00 275.00 265.50 266.08 1,170 -1.02(-0.38%)
Oct 11, 2024 262.00 268.80 260.07 267.10 412 -2.68(-0.99%)
Oct 10, 2024 265.62 269.78 260.42 269.78 232 +4.89(+1.85%)
Oct 09, 2024 269.45 272.10 264.58 264.89 6,652 +5.86(+2.26%)
Oct 08, 2024 265.80 265.80 258.90 259.03 662 +1.03(+0.40%)
Oct 07, 2024 268.00 268.00 257.14 258.00 5,704 -2.00(-0.77%)
Oct 04, 2024 262.60 262.60 257.26 260.00 356 +4.29(+1.68%)
Oct 03, 2024 257.38 265.00 254.94 255.71 1,332 -12.52(-4.67%)
Oct 02, 2024 261.49 268.23 261.49 268.23 441 +6.72(+2.57%)
Oct 01, 2024 269.62 269.62 259.51 261.51 83 -6.76(-2.52%)
Sep 30, 2024 265.00 272.54 261.69 268.27 1,170 -4.26(-1.56%)
Sep 27, 2024 276.84 278.95 266.86 272.53 457 -4.31(-1.56%)
Sep 26, 2024 273.42 279.00 271.96 276.84 394 +9.02(+3.37%)
Sep 25, 2024 268.04 273.65 266.87 267.81 538 -0.19(-0.07%)
Sep 24, 2024 268.64 269.99 266.51 268.00 96 +0.00(+0.00%)
Sep 23, 2024 273.37 275.35 264.34 268.00 1,291 +6.82(+2.61%)
Sep 20, 2024 266.74 268.00 259.10 261.18 9,100 -5.56(-2.08%)
Sep 19, 2024 263.14 267.40 260.86 266.74 4,570 +8.74(+3.39%)
Sep 18, 2024 255.00 259.00 252.50 258.00 310 +1.60(+0.62%)
Sep 17, 2024 259.00 259.00 255.58 256.40 145 -2.60(-1.00%)
Sep 16, 2024 250.16 259.00 250.16 259.00 270 +4.63(+1.82%)
Sep 13, 2024 252.12 258.50 252.12 254.37 1,143 +5.39(+2.16%)
Sep 12, 2024 250.71 252.94 247.18 248.98 310 +2.13(+0.86%)
Sep 11, 2024 243.75 246.85 242.00 246.85 239 +3.11(+1.28%)
Sep 10, 2024 241.72 245.88 241.27 243.74 467 -6.96(-2.78%)
Sep 09, 2024 251.45 251.45 241.33 250.70 183 -3.90(-1.53%)
Sep 06, 2024 253.85 254.60 239.59 254.60 215 +2.35(+0.93%)
Sep 05, 2024 253.01 253.01 244.00 252.25 695 +4.20(+1.69%)
Sep 04, 2024 248.00 252.56 247.12 248.05 575 -1.45(-0.58%)
Sep 03, 2024 259.00 259.00 249.04 249.50 1,403 -3.69(-1.46%)
Aug 30, 2024 264.45 264.45 252.24 253.19 684 -2.79(-1.09%)
Aug 29, 2024 256.50 256.50 255.00 255.97 335 +3.03(+1.20%)
Aug 28, 2024 253.58 254.68 252.95 252.95 957 +0.03(+0.01%)
Aug 27, 2024 253.00 253.00 250.34 252.92 100 +0.23(+0.09%)
Aug 26, 2024 253.00 253.68 250.51 252.69 436 -1.31(-0.51%)
Aug 23, 2024 249.80 257.55 249.80 253.99 1,479 +3.99(+1.60%)
Aug 22, 2024 252.00 257.24 250.00 250.00 892 -1.01(-0.40%)
Aug 21, 2024 251.49 251.49 250.40 251.01 1,191 +2.08(+0.84%)
Aug 20, 2024 249.38 250.06 248.93 248.93 22 +3.14(+1.28%)
Aug 19, 2024 245.66 249.51 244.86 245.79 1,090 +3.08(+1.27%)
Aug 16, 2024 242.39 247.65 242.39 242.71 505 -0.35(-0.14%)
Aug 15, 2024 243.00 244.00 241.29 243.06 1,236 +2.06(+0.85%)
Aug 14, 2024 240.01 241.00 240.01 241.00 34 +3.97(+1.67%)
Aug 13, 2024 233.76 237.03 233.76 237.03 405 +6.21(+2.69%)
Aug 12, 2024 229.10 237.57 229.10 230.82 270 +0.72(+0.32%)
Aug 09, 2024 231.06 232.02 228.24 230.10 3,479 +1.43(+0.63%)
Aug 08, 2024 235.29 235.29 226.72 228.67 339 +0.86(+0.38%)
Aug 07, 2024 228.59 228.85 224.74 227.81 970 +7.48(+3.39%)
Aug 06, 2024 222.45 222.45 216.19 220.33 16,765 +0.89(+0.40%)
Aug 05, 2024 216.89 222.07 215.55 219.44 106 -2.88(-1.30%)
Aug 02, 2024 225.00 228.49 220.30 222.32 2,127 -7.52(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance