Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schneider Electric Se (OP: SBGSF )

259.00 +16.37 (+6.75%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 158.63 162.24 158.55 159.90 175 -1.92(-1.19%)
May 27, 2021 158.70 161.82 154.55 161.82 1,256 +2.47(+1.55%)
May 26, 2021 159.35 159.43 159.35 159.35 807 -2.02(-1.25%)
May 25, 2021 156.01 161.45 154.10 161.37 1,019 +6.26(+4.04%)
May 24, 2021 157.70 160.56 155.11 155.11 314 +1.01(+0.66%)
May 21, 2021 162.50 162.50 154.10 154.10 599 +4.95(+3.32%)
May 20, 2021 160.99 162.30 149.15 149.15 180 -10.40(-6.52%)
May 19, 2021 158.00 159.75 146.00 159.55 629 +3.85(+2.47%)
May 18, 2021 162.70 162.70 155.62 155.70 451 -2.46(-1.56%)
May 17, 2021 157.70 161.05 155.25 158.16 3,114 +3.31(+2.14%)
May 14, 2021 157.00 161.70 154.85 154.85 2,030 +0.60(+0.39%)
May 13, 2021 156.38 157.85 150.69 154.25 2,273 -1.42(-0.91%)
May 12, 2021 155.48 156.79 154.25 155.67 2,490 -3.29(-2.07%)
May 11, 2021 152.59 159.09 152.59 158.96 563 +2.26(+1.44%)
May 10, 2021 160.30 162.01 156.70 156.70 1,686 -8.64(-5.23%)
May 07, 2021 160.88 165.34 160.88 165.34 100 +5.76(+3.61%)
May 06, 2021 162.88 163.01 159.58 159.58 272 +2.25(+1.43%)
May 05, 2021 164.70 164.70 157.33 157.33 10,420 +4.43(+2.90%)
May 04, 2021 159.70 166.25 152.70 152.90 3,923 -10.42(-6.38%)
May 03, 2021 162.65 163.52 162.08 163.32 504 +2.32(+1.44%)
Apr 30, 2021 159.59 161.00 159.59 161.00 3,000 -4.00(-2.42%)
Apr 29, 2021 163.31 165.00 161.20 165.00 811 -0.67(-0.40%)
Apr 28, 2021 166.10 166.50 165.35 165.67 2,035 -1.12(-0.67%)
Apr 27, 2021 166.22 166.79 165.50 166.79 3,156 +3.59(+2.20%)
Apr 26, 2021 164.75 166.55 163.20 163.20 2,878 -4.55(-2.71%)
Apr 23, 2021 166.90 167.75 165.08 167.75 1,000 +5.42(+3.34%)
Apr 22, 2021 167.00 167.00 162.33 162.33 772 -1.97(-1.20%)
Apr 21, 2021 163.22 164.50 163.22 164.30 242 -1.70(-1.02%)
Apr 20, 2021 165.00 166.00 164.50 166.00 1,689 +0.87(+0.53%)
Apr 19, 2021 166.25 166.62 165.10 165.13 2,399 +0.73(+0.44%)
Apr 16, 2021 164.20 165.43 164.20 164.40 1,600 +1.10(+0.67%)
Apr 15, 2021 157.15 163.30 157.15 163.30 185 +6.39(+4.07%)
Apr 14, 2021 160.07 160.08 156.91 156.91 990 -3.88(-2.41%)
Apr 13, 2021 160.36 162.95 160.36 160.78 540 +2.16(+1.36%)
Apr 12, 2021 160.98 160.98 157.38 158.62 2,345 -2.62(-1.63%)
Apr 09, 2021 161.51 161.51 160.00 161.25 1,400 +1.75(+1.10%)
Apr 08, 2021 160.75 160.75 158.25 159.50 2,850 +1.50(+0.95%)
Apr 07, 2021 157.47 159.46 157.47 158.00 802 +0.25(+0.16%)
Apr 06, 2021 156.55 158.02 156.55 157.75 7,514 +1.25(+0.80%)
Apr 05, 2021 155.88 157.00 155.88 156.50 18 +1.75(+1.13%)
Apr 01, 2021 156.92 156.92 154.75 154.75 800 +2.28(+1.49%)
Mar 31, 2021 154.99 154.99 150.08 152.47 2,188 +0.17(+0.11%)
Mar 30, 2021 149.65 152.60 147.44 152.30 255 +6.04(+4.13%)
Mar 29, 2021 150.36 150.92 146.25 146.26 1,346 -0.99(-0.67%)
Mar 26, 2021 147.55 147.75 146.94 147.25 4,200 -1.05(-0.71%)
Mar 25, 2021 146.22 148.30 144.33 148.30 1,526 -1.87(-1.25%)
Mar 24, 2021 149.55 150.17 146.75 150.17 570 -1.33(-0.88%)
Mar 23, 2021 151.00 151.50 151.00 151.50 875 +1.30(+0.87%)
Mar 22, 2021 151.08 153.95 150.00 150.20 488 -0.18(-0.12%)
Mar 19, 2021 151.00 151.00 148.00 150.38 700 -3.41(-2.22%)
Mar 18, 2021 146.75 153.80 146.75 153.79 4,114 +4.54(+3.04%)
Mar 17, 2021 150.96 150.96 148.76 149.25 276 -3.10(-2.03%)
Mar 16, 2021 152.35 152.97 151.25 152.35 2,728 +0.85(+0.56%)
Mar 15, 2021 151.00 151.50 149.25 151.50 1,792 +0.60(+0.40%)
Mar 12, 2021 152.96 155.05 150.90 150.90 3,000 -4.85(-3.11%)
Mar 11, 2021 153.80 155.75 152.00 155.75 1,626 +6.75(+4.53%)
Mar 10, 2021 150.76 152.25 148.88 149.00 1,194 -0.76(-0.51%)
Mar 09, 2021 149.09 149.76 148.80 149.76 336 -0.49(-0.33%)
Mar 08, 2021 148.95 151.00 146.60 150.25 1,137 +5.25(+3.62%)
Mar 05, 2021 147.00 149.66 144.55 145.00 500 -3.92(-2.63%)
Mar 04, 2021 148.00 150.00 148.00 148.92 1,606 -1.73(-1.15%)
Mar 03, 2021 151.92 151.92 150.65 150.65 1,910 -1.63(-1.07%)
Mar 02, 2021 153.03 154.10 151.94 152.28 304 +0.03(+0.02%)
Mar 01, 2021 148.05 152.25 148.00 152.25 242 +4.92(+3.34%)
Feb 26, 2021 150.44 152.50 147.33 147.33 1,100 -5.84(-3.81%)
Feb 25, 2021 153.50 154.71 149.50 153.17 1,373 +1.87(+1.24%)
Feb 24, 2021 150.05 152.12 148.50 151.30 637 -0.70(-0.46%)
Feb 23, 2021 149.99 152.20 148.44 152.00 795 -2.75(-1.78%)
Feb 22, 2021 154.54 156.75 149.55 154.75 6,054 -1.60(-1.02%)
Feb 19, 2021 157.95 157.95 156.35 156.35 300 +5.40(+3.58%)
Feb 18, 2021 155.95 155.95 149.00 150.95 188 -5.11(-3.28%)
Feb 17, 2021 155.50 156.06 152.73 156.06 11,738 -1.69(-1.07%)
Feb 16, 2021 154.97 160.50 154.97 157.75 4,459 +2.74(+1.77%)
Feb 12, 2021 154.52 157.90 153.75 155.01 1,400 +2.01(+1.31%)
Feb 11, 2021 154.25 154.25 149.58 153.00 10,430 +3.00(+2.00%)
Feb 10, 2021 150.65 150.65 148.70 150.00 353 -1.03(-0.68%)
Feb 09, 2021 148.80 151.03 148.80 151.03 616 -1.22(-0.80%)
Feb 08, 2021 151.23 152.94 151.23 152.25 255 +0.75(+0.50%)
Feb 05, 2021 147.67 151.50 147.67 151.50 400 +0.25(+0.17%)
Feb 04, 2021 150.00 152.25 149.04 151.25 319 +0.57(+0.38%)
Feb 03, 2021 150.61 152.65 150.52 150.68 2,087 -0.92(-0.61%)
Feb 02, 2021 151.20 152.75 150.20 151.60 902 -2.45(-1.59%)
Feb 01, 2021 151.27 154.05 150.00 154.05 713 +7.78(+5.32%)
Jan 29, 2021 148.44 150.22 146.08 146.27 1,600 -5.73(-3.77%)
Jan 28, 2021 151.00 152.00 149.00 152.00 383 +1.00(+0.66%)
Jan 27, 2021 149.75 151.00 148.25 151.00 2,091 -3.92(-2.53%)
Jan 26, 2021 154.75 154.92 151.58 154.92 990 +1.62(+1.06%)
Jan 25, 2021 153.43 153.43 149.83 153.29 2,424 +2.29(+1.52%)
Jan 22, 2021 151.18 154.00 150.65 151.00 1,000 -3.00(-1.95%)
Jan 21, 2021 150.80 154.00 150.80 154.00 865 +3.70(+2.46%)
Jan 20, 2021 147.52 151.04 147.45 150.30 9,684 +1.34(+0.90%)
Jan 19, 2021 149.00 149.25 148.49 148.96 1,840 +1.26(+0.85%)
Jan 15, 2021 150.00 151.00 147.50 147.70 2,600 -3.25(-2.15%)
Jan 14, 2021 151.60 153.25 150.95 150.95 4,869 -2.30(-1.50%)
Jan 13, 2021 154.50 154.55 153.25 153.25 1,379 +0.17(+0.11%)
Jan 12, 2021 153.05 154.05 153.05 153.08 492 -1.72(-1.11%)
Jan 11, 2021 154.95 154.95 152.55 154.80 1,612 -0.40(-0.26%)
Jan 08, 2021 156.40 156.70 155.20 155.20 2,300 +0.32(+0.21%)
Jan 07, 2021 155.45 157.08 154.88 154.88 4,973 +0.84(+0.55%)
Jan 06, 2021 148.95 154.04 148.95 154.04 11,060 +6.64(+4.50%)
Jan 05, 2021 148.40 148.90 147.40 147.40 1,090 -1.15(-0.77%)
Jan 04, 2021 150.07 151.00 148.55 148.55 296 +6.66(+4.69%)
Dec 31, 2020 141.89 141.89 141.89 431 -6.96(-4.68%)
Dec 30, 2020 148.65 149.05 148.00 148.85 431 +5.81(+4.06%)
Dec 29, 2020 147.72 148.46 143.01 143.04 713 -0.16(-0.11%)
Dec 28, 2020 141.79 150.50 141.79 143.20 335 -3.55(-2.42%)
Dec 24, 2020 146.75 146.75 146.75 146.75 100 +3.95(+2.77%)
Dec 23, 2020 142.60 143.30 141.84 142.80 310 +0.20(+0.14%)
Dec 22, 2020 142.12 142.80 141.55 142.60 600 +0.85(+0.60%)
Dec 21, 2020 140.43 141.75 139.90 141.75 397 -6.05(-4.09%)
Dec 18, 2020 143.70 147.80 142.99 147.80 400 +5.55(+3.90%)
Dec 17, 2020 142.95 143.05 142.25 142.25 264 +1.05(+0.74%)
Dec 16, 2020 140.25 141.55 140.25 141.20 6,167 -0.73(-0.51%)
Dec 15, 2020 141.10 141.99 140.85 141.93 1,657 +0.12(+0.09%)
Dec 14, 2020 141.80 141.80 141.80 141.80 40 +2.61(+1.88%)
Dec 11, 2020 138.50 139.20 138.50 139.19 1,500 +0.39(+0.28%)
Dec 10, 2020 139.60 139.60 138.80 138.80 216 +0.10(+0.07%)
Dec 09, 2020 140.00 140.00 138.40 138.70 333 -1.45(-1.03%)
Dec 08, 2020 139.15 140.15 139.15 140.15 339 +2.10(+1.52%)
Dec 07, 2020 138.62 138.62 138.05 138.05 204 -0.50(-0.36%)
Dec 04, 2020 136.40 138.55 136.40 138.55 300 +0.91(+0.66%)
Dec 03, 2020 138.65 138.65 137.64 137.64 185 -1.91(-1.37%)
Dec 02, 2020 139.26 139.95 139.25 139.55 461 -1.50(-1.06%)
Dec 01, 2020 141.08 141.28 140.59 141.05 3,031 +0.50(+0.36%)
Nov 30, 2020 140.50 141.25 139.55 140.55 1,119 +0.05(+0.04%)
Nov 27, 2020 141.10 141.10 140.50 140.50 200 -1.10(-0.78%)
Nov 25, 2020 141.22 142.40 141.22 141.60 300 +1.00(+0.71%)
Nov 24, 2020 141.39 141.39 140.14 140.60 158 -2.10(-1.47%)
Nov 23, 2020 143.55 143.55 142.00 142.70 860 -1.30(-0.90%)
Nov 20, 2020 142.30 144.00 141.70 144.00 400 +1.00(+0.70%)
Nov 19, 2020 141.10 143.00 140.78 143.00 465 +5.75(+4.19%)
Nov 18, 2020 140.40 140.40 137.25 137.25 224 -4.75(-3.35%)
Nov 17, 2020 139.58 142.00 139.58 142.00 264 +4.66(+3.39%)
Nov 16, 2020 139.90 139.90 137.34 137.34 482 +0.05(+0.04%)
Nov 13, 2020 139.00 140.00 137.29 137.29 800 +0.09(+0.07%)
Nov 12, 2020 139.80 139.80 137.20 137.20 508 -2.30(-1.65%)
Nov 11, 2020 139.88 140.80 139.50 139.50 2,349 -2.40(-1.69%)
Nov 10, 2020 140.90 141.90 140.90 141.90 381 +1.60(+1.14%)
Nov 09, 2020 142.74 144.46 140.30 140.30 779 +6.60(+4.94%)
Nov 06, 2020 135.00 135.39 133.70 133.70 200 -0.95(-0.71%)
Nov 05, 2020 135.00 135.00 134.00 134.65 655 +3.00(+2.28%)
Nov 04, 2020 130.55 131.65 130.50 131.65 2,440 +1.15(+0.88%)
Nov 03, 2020 130.45 130.74 130.45 130.50 2,472 +5.65(+4.53%)
Nov 02, 2020 124.95 124.95 124.85 124.85 102 +2.80(+2.29%)
Oct 30, 2020 121.47 122.05 120.95 122.05 800 +0.90(+0.74%)
Oct 29, 2020 121.00 121.15 120.80 121.15 151 +1.00(+0.83%)
Oct 28, 2020 121.09 121.20 119.40 120.15 315 -6.25(-4.94%)
Oct 27, 2020 126.40 126.40 126.40 126.40 200 +0.85(+0.68%)
Oct 26, 2020 128.15 128.15 125.55 125.55 126 -5.25(-4.01%)
Oct 23, 2020 130.90 130.90 129.83 130.80 17,300 +2.10(+1.63%)
Oct 22, 2020 128.60 129.10 127.99 128.70 1,134 +1.95(+1.54%)
Oct 21, 2020 126.90 126.90 125.75 126.75 202 -1.25(-0.98%)
Oct 20, 2020 127.90 128.15 127.90 128.00 1,325 +2.20(+1.75%)
Oct 19, 2020 127.15 127.45 125.80 125.80 415 -1.64(-1.29%)
Oct 16, 2020 128.90 128.90 127.44 127.44 100 -1.56(-1.21%)
Oct 15, 2020 126.90 129.00 125.61 129.00 784 -2.40(-1.83%)
Oct 14, 2020 131.19 131.47 130.65 131.40 264 -0.65(-0.49%)
Oct 13, 2020 130.50 132.05 129.99 132.05 958 +0.80(+0.61%)
Oct 12, 2020 130.79 131.25 129.85 131.25 2,696 +3.50(+2.74%)
Oct 09, 2020 129.05 129.05 127.75 127.75 200 +1.50(+1.19%)
Oct 08, 2020 125.97 127.27 125.97 126.25 824 -1.74(-1.36%)
Oct 07, 2020 127.45 127.99 125.85 127.99 735 +5.04(+4.10%)
Oct 06, 2020 127.35 127.35 122.95 122.95 615 -4.05(-3.19%)
Oct 05, 2020 126.39 127.00 126.39 127.00 139 +2.56(+2.06%)
Oct 02, 2020 124.25 125.40 123.95 124.44 300 +0.50(+0.40%)
Oct 01, 2020 124.39 125.48 123.94 123.94 193 -2.16(-1.71%)
Sep 30, 2020 125.50 126.10 123.20 126.10 1,405 -1.40(-1.10%)
Sep 29, 2020 126.00 128.00 126.00 127.50 358 +3.00(+2.41%)
Sep 28, 2020 123.20 124.50 123.20 124.50 19 +5.25(+4.40%)
Sep 25, 2020 119.35 119.35 119.25 119.25 300 -1.95(-1.61%)
Sep 24, 2020 119.39 121.20 119.39 121.20 329 +0.70(+0.58%)
Sep 23, 2020 121.32 121.32 120.50 120.50 120 +0.34(+0.29%)
Sep 22, 2020 120.16 121.38 120.16 120.16 1,172 +1.31(+1.10%)
Sep 21, 2020 120.65 120.65 117.85 118.85 530 -7.20(-5.71%)
Sep 18, 2020 125.47 126.05 123.50 126.05 4,400 -0.35(-0.28%)
Sep 17, 2020 125.31 126.45 125.31 126.40 2,423 +0.00(+0.00%)
Sep 16, 2020 126.78 128.46 126.40 126.40 121,848 -2.00(-1.56%)
Sep 15, 2020 127.75 128.95 127.40 128.40 2,510 +0.60(+0.47%)
Sep 14, 2020 127.35 127.80 127.35 127.80 3,290 +3.55(+2.86%)
Sep 11, 2020 126.45 126.45 124.25 124.25 400 -1.50(-1.19%)
Sep 10, 2020 127.51 127.51 125.75 125.75 328 -1.25(-0.98%)
Sep 09, 2020 126.49 127.40 126.45 127.00 410 +4.41(+3.60%)
Sep 08, 2020 122.00 123.00 121.62 122.59 271 +1.99(+1.65%)
Sep 04, 2020 124.36 124.36 120.60 120.60 200 -2.70(-2.19%)
Sep 03, 2020 126.65 126.65 123.30 123.30 141 -2.30(-1.83%)
Sep 02, 2020 126.35 126.35 125.00 125.60 120 +1.90(+1.54%)
Sep 01, 2020 123.70 123.70 123.70 550 +0.00(+0.00%)
Aug 31, 2020 123.70 123.70 123.70 123.70 20 -1.55(-1.24%)
Aug 28, 2020 125.25 125.25 125.25 125.25 100 +0.05(+0.04%)
Aug 27, 2020 126.95 127.00 125.20 125.20 11,674 -1.25(-0.99%)
Aug 26, 2020 125.35 126.90 125.35 126.45 8,028 +1.05(+0.84%)
Aug 25, 2020 126.45 126.52 125.40 125.40 374 +2.81(+2.29%)
Aug 24, 2020 124.70 125.00 122.59 122.59 487 +1.44(+1.19%)
Aug 21, 2020 121.25 121.25 120.95 121.15 100 -0.65(-0.53%)
Aug 20, 2020 120.88 121.80 120.88 121.80 22 -1.90(-1.54%)
Aug 19, 2020 124.45 125.49 123.70 123.70 375 +0.65(+0.53%)
Aug 18, 2020 122.45 123.05 122.45 123.05 270 +1.60(+1.32%)
Aug 14, 2020 121.45 121.45 121.45 0 -2.30(-1.86%)
Aug 13, 2020 124.40 124.40 123.75 123.75 535 -0.70(-0.56%)
Aug 12, 2020 122.78 124.45 122.78 124.45 49 +1.20(+0.97%)
Aug 11, 2020 122.55 123.71 122.25 123.25 896 +2.40(+1.99%)
Aug 10, 2020 120.24 120.85 120.15 120.85 100 -1.35(-1.10%)
Aug 07, 2020 122.20 122.20 122.20 122.20 100 +1.10(+0.91%)
Aug 06, 2020 119.78 121.10 119.78 121.10 250 +0.71(+0.59%)
Aug 05, 2020 120.68 120.68 120.39 120.39 18 +3.00(+2.56%)
Aug 04, 2020 117.94 117.94 117.35 117.39 6,309 -2.91(-2.42%)
Aug 03, 2020 119.34 120.30 119.34 120.30 187 +5.40(+4.70%)
Jul 31, 2020 117.04 117.04 114.90 114.90 300 -3.10(-2.63%)
Jul 30, 2020 117.70 118.00 117.70 118.00 110 -1.45(-1.21%)
Jul 29, 2020 121.55 121.55 119.45 119.45 20,400 +3.40(+2.93%)
Jul 28, 2020 116.05 116.05 116.05 116.05 681 -1.75(-1.49%)
Jul 27, 2020 115.95 118.90 115.95 117.80 564 +3.11(+2.71%)
Jul 24, 2020 115.50 115.50 114.69 114.69 100 -1.46(-1.26%)
Jul 23, 2020 116.92 116.92 116.15 116.15 150 +0.35(+0.30%)
Jul 21, 2020 115.80 115.80 115.80 0 +0.05(+0.04%)
Jul 17, 2020 115.75 115.75 115.75 0 +0.20(+0.17%)
Jul 16, 2020 115.55 115.55 115.55 115.55 13,561 +0.95(+0.83%)
Jul 15, 2020 115.60 115.60 114.60 114.60 1,032 +5.11(+4.67%)
Jul 14, 2020 110.45 110.45 109.49 109.49 132 -0.51(-0.46%)
Jul 13, 2020 111.95 111.95 110.00 110.00 586 +1.35(+1.24%)
Jul 10, 2020 109.15 109.15 108.65 108.65 300 +0.20(+0.18%)
Jul 09, 2020 111.20 111.20 108.45 108.45 202 -3.10(-2.78%)
Jul 08, 2020 111.40 111.55 109.79 111.55 323 +0.65(+0.59%)
Jul 07, 2020 111.75 111.75 110.90 110.90 307 +0.30(+0.27%)
Jul 06, 2020 111.10 111.10 110.55 110.60 395 +0.90(+0.82%)
Jun 30, 2020 109.70 109.70 109.70 0 -2.05(-1.83%)
Jun 29, 2020 110.65 111.75 110.65 111.75 213 +3.30(+3.04%)
Jun 26, 2020 108.75 109.25 108.25 108.45 1,000 +0.31(+0.29%)
Jun 25, 2020 108.14 108.14 108.14 108.14 91 +0.20(+0.19%)
Jun 24, 2020 109.05 109.05 107.94 107.94 1,258 -1.91(-1.74%)
Jun 23, 2020 109.50 110.89 109.50 109.85 833 +1.85(+1.71%)
Jun 22, 2020 108.00 108.00 108.00 108.00 100 +0.45(+0.42%)
Jun 19, 2020 109.00 109.00 107.55 107.55 900 +0.01(+0.01%)
Jun 17, 2020 107.54 107.54 107.54 0 +0.94(+0.88%)
Jun 16, 2020 107.60 107.60 106.60 106.60 64 +1.90(+1.81%)
Jun 15, 2020 103.64 104.70 102.74 104.70 1,509 +2.80(+2.75%)
Jun 12, 2020 102.81 102.90 101.90 101.90 600 +1.40(+1.39%)
Jun 11, 2020 103.70 103.70 100.50 100.50 255 -7.05(-6.56%)
Jun 10, 2020 107.55 107.55 107.55 107.55 470 -0.93(-0.86%)
Jun 09, 2020 108.48 108.48 108.48 108.48 408 +0.38(+0.35%)
Jun 08, 2020 107.60 108.10 107.60 108.10 47 -2.70(-2.44%)
Jun 05, 2020 111.05 111.05 110.80 110.80 900 +4.45(+4.18%)
Jun 04, 2020 106.65 108.10 106.35 106.35 118 -0.90(-0.84%)
Jun 03, 2020 105.00 107.25 105.00 107.25 112 +6.01(+5.94%)
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.