Schneider Electric S ADR (OP: SBGSY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	52.33	52.67	51.02	51.69	186,820	-0.76(-1.45%)
Oct 30, 2024	52.02	52.81	51.30	52.45	185,246	+0.35(+0.67%)
Oct 29, 2024	52.48	52.48	51.77	52.10	303,338	-1.02(-1.92%)
Oct 28, 2024	52.88	53.19	52.65	53.12	322,008	+1.12(+2.15%)
Oct 25, 2024	52.37	52.76	51.97	52.00	180,076	+0.00(+0.00%)
Oct 24, 2024	52.21	52.25	51.77	52.00	150,520	+0.45(+0.87%)
Oct 23, 2024	51.65	52.14	51.37	51.55	232,192	-0.82(-1.57%)
Oct 22, 2024	52.33	52.51	52.22	52.37	174,123	-0.36(-0.68%)
Oct 21, 2024	52.99	53.13	52.46	52.73	101,245	-0.63(-1.18%)
Oct 18, 2024	53.24	53.52	53.06	53.36	141,118	+0.00(+0.00%)
Oct 17, 2024	53.64	54.31	53.21	53.36	142,818	+1.44(+2.77%)
Oct 16, 2024	52.01	52.18	51.74	51.92	320,452	-0.32(-0.61%)
Oct 15, 2024	53.03	53.07	51.73	52.24	131,348	-1.04(-1.95%)
Oct 14, 2024	52.78	53.28	52.67	53.28	74,474	+0.42(+0.79%)
Oct 11, 2024	52.36	52.95	52.36	52.86	126,163	+0.43(+0.82%)
Oct 10, 2024	52.23	52.43	51.81	52.43	187,278	-0.57(-1.08%)
Oct 09, 2024	52.78	53.15	52.74	53.00	136,134	+0.54(+1.03%)
Oct 08, 2024	52.35	52.51	52.20	52.46	138,504	+0.94(+1.82%)
Oct 07, 2024	51.70	51.95	51.37	51.52	189,893	-0.49(-0.94%)
Oct 04, 2024	51.68	52.01	51.45	52.01	146,641	+0.67(+1.31%)
Oct 03, 2024	51.45	51.52	50.93	51.34	116,381	-0.77(-1.48%)
Oct 02, 2024	52.07	52.26	51.77	52.11	77,349	-0.16(-0.31%)
Oct 01, 2024	53.07	53.11	51.73	52.27	134,274	-0.46(-0.87%)
Sep 30, 2024	52.80	52.91	52.40	52.73	88,253	-0.67(-1.25%)
Sep 27, 2024	53.74	53.83	53.30	53.40	105,662	-1.39(-2.54%)
Sep 26, 2024	54.95	55.00	54.30	54.79	125,695	+1.26(+2.35%)
Sep 25, 2024	53.88	53.94	53.53	53.53	119,908	+0.03(+0.06%)
Sep 24, 2024	53.24	53.56	52.92	53.50	97,134	+0.46(+0.87%)
Sep 23, 2024	53.01	53.22	52.84	53.04	108,962	+0.76(+1.45%)
Sep 20, 2024	52.63	52.75	51.92	52.28	157,916	-0.86(-1.62%)
Sep 19, 2024	52.55	53.30	52.42	53.14	115,670	+2.10(+4.11%)
Sep 18, 2024	50.85	51.76	50.63	51.04	121,574	+0.02(+0.03%)
Sep 17, 2024	51.17	51.32	50.93	51.02	134,439	+0.27(+0.54%)
Sep 16, 2024	50.33	50.80	50.22	50.75	89,247	+0.56(+1.12%)
Sep 13, 2024	50.12	50.46	49.86	50.19	119,344	+0.03(+0.07%)
Sep 12, 2024	49.29	50.21	49.08	50.16	115,393	+1.08(+2.19%)
Sep 11, 2024	48.81	49.19	47.93	49.08	149,704	+0.46(+0.95%)
Sep 10, 2024	48.54	48.66	48.11	48.62	177,465	+0.20(+0.41%)
Sep 09, 2024	48.34	48.62	48.12	48.42	116,960	+0.97(+2.04%)
Sep 06, 2024	49.00	49.08	47.39	47.45	151,541	-1.46(-2.99%)
Sep 05, 2024	48.94	49.23	48.56	48.91	128,031	-0.79(-1.59%)
Sep 04, 2024	49.70	49.93	49.46	49.70	106,097	+0.01(+0.02%)

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.