Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schneider Electric Se (OP: SBGSF )

223.62 +1.89 (+0.85%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 228.55 228.69 223.62 223.62 696 +1.89(+0.85%)
Apr 12, 2024 225.20 225.20 221.42 221.73 637 -3.27(-1.46%)
Apr 11, 2024 230.45 230.45 222.60 225.00 1,880 -1.00(-0.44%)
Apr 10, 2024 219.70 226.00 219.70 226.00 2,431 +0.84(+0.37%)
Apr 09, 2024 226.73 227.50 224.10 225.16 1,742 -1.85(-0.81%)
Apr 08, 2024 233.90 234.20 227.01 227.01 1,474 +1.13(+0.50%)
Apr 05, 2024 223.75 227.50 223.59 225.88 342 +2.88(+1.29%)
Apr 04, 2024 224.67 226.00 223.00 223.00 971 +0.38(+0.17%)
Apr 03, 2024 220.49 223.98 220.49 222.62 284 +1.62(+0.73%)
Apr 02, 2024 220.00 221.25 219.00 221.00 1,186 -5.26(-2.33%)
Apr 01, 2024 221.00 231.04 221.00 226.26 517 -0.74(-0.32%)
Mar 28, 2024 226.33 227.21 225.50 227.00 1,182 +1.00(+0.44%)
Mar 27, 2024 227.87 228.57 225.00 226.00 878 -6.60(-2.84%)
Mar 26, 2024 231.80 234.40 231.80 232.60 518 -0.40(-0.17%)
Mar 25, 2024 234.20 234.89 233.00 233.00 176 -2.68(-1.14%)
Mar 22, 2024 233.59 242.40 233.59 235.68 275 +0.87(+0.37%)
Mar 21, 2024 240.80 240.80 234.00 234.81 577 -1.96(-0.83%)
Mar 20, 2024 234.20 236.77 233.21 236.77 1,969 +3.52(+1.51%)
Mar 19, 2024 233.00 234.00 231.78 233.25 2,540 +0.25(+0.11%)
Mar 18, 2024 234.11 236.55 233.00 233.00 786 -3.00(-1.27%)
Mar 15, 2024 236.30 236.69 235.00 236.00 515 +1.00(+0.43%)
Mar 14, 2024 235.30 236.00 233.20 235.00 247 +0.38(+0.16%)
Mar 13, 2024 233.11 235.70 232.28 234.62 683 +6.81(+2.99%)
Mar 12, 2024 228.47 228.47 227.59 227.80 90 -1.00(-0.44%)
Mar 11, 2024 229.66 229.66 226.60 228.80 874 -2.19(-0.95%)
Mar 08, 2024 232.35 233.75 230.99 230.99 652 -0.01(-0.00%)
Mar 07, 2024 229.00 234.45 229.00 231.00 1,310 +3.95(+1.74%)
Mar 06, 2024 230.69 230.69 227.05 227.05 957 +2.38(+1.06%)
Mar 05, 2024 228.85 229.00 223.92 224.67 1,987 -8.23(-3.53%)
Mar 04, 2024 229.00 233.55 229.00 232.90 290 +4.12(+1.80%)
Mar 01, 2024 225.30 229.00 225.30 228.78 2,110 +0.78(+0.34%)
Feb 29, 2024 227.75 228.00 225.70 228.00 85 +2.09(+0.93%)
Feb 28, 2024 225.79 225.91 224.36 225.91 74 +1.84(+0.82%)
Feb 27, 2024 224.60 225.40 222.94 224.06 2,592 -3.51(-1.54%)
Feb 26, 2024 227.69 229.76 226.56 227.57 1,037 -2.11(-0.92%)
Feb 23, 2024 225.56 229.69 208.83 229.69 561 +4.71(+2.09%)
Feb 22, 2024 224.60 224.98 224.60 224.98 39 +6.04(+2.76%)
Feb 21, 2024 217.59 219.55 216.90 218.94 785 +0.81(+0.37%)
Feb 20, 2024 218.16 219.96 216.24 218.12 739 +1.65(+0.76%)
Feb 16, 2024 216.00 217.62 216.00 216.47 910 +1.75(+0.82%)
Feb 15, 2024 214.72 214.72 213.05 214.72 410 +5.04(+2.40%)
Feb 14, 2024 208.79 211.00 208.12 209.68 2,101 +6.23(+3.06%)
Feb 13, 2024 204.00 207.90 203.45 203.45 489 -7.95(-3.76%)
Feb 12, 2024 210.05 211.40 209.10 211.40 981 -0.72(-0.34%)
Feb 09, 2024 213.33 214.00 212.12 212.12 249 -0.17(-0.08%)
Feb 08, 2024 210.38 212.78 210.38 212.29 15,656 +4.36(+2.10%)
Feb 07, 2024 207.14 210.00 207.00 207.93 555 +0.96(+0.46%)
Feb 06, 2024 205.57 208.08 205.57 206.97 681 +4.70(+2.32%)
Feb 05, 2024 201.77 203.51 200.53 202.27 792 -2.71(-1.32%)
Feb 02, 2024 203.23 204.98 202.54 204.98 1,372 +2.16(+1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.