Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Schneider Electric Se (OP: SBGSF )

264.06 UNCHANGED

Streaming Delayed Price Updated: 3:38 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	257.82	269.93	257.82	264.06	4,355	-2.94(-1.10%)
Oct 29, 2024	270.18	272.60	261.00	267.00	1,010	-0.92(-0.34%)
Oct 28, 2024	272.51	272.51	263.25	267.92	612	+6.81(+2.61%)
Oct 25, 2024	275.00	275.00	261.01	261.11	740	-4.45(-1.68%)
Oct 24, 2024	266.50	271.90	259.00	265.56	730	+7.56(+2.93%)
Oct 23, 2024	261.87	263.25	258.00	258.00	5,985	-3.37(-1.29%)
Oct 22, 2024	268.13	270.00	261.37	261.37	56	-6.93(-2.58%)
Oct 21, 2024	267.00	270.00	261.99	268.30	468	+1.30(+0.49%)
Oct 18, 2024	271.50	271.50	267.00	267.00	228	-12.40(-4.44%)
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.