Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Schneider Electric S.E. (SBGSY)

Compare
41.04
+0.29
+(0.71%)
At close: 3:59:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202540.5644.6840.4441.0441.04137,473
Apr 4, 202541.3241.8540.5940.8440.84844,200
Apr 3, 202545.0445.3044.3044.4844.48706,500
Apr 2, 202545.8246.7745.7446.6846.68575,300
Apr 1, 202546.2446.6946.0146.4946.49380,800
Mar 31, 202546.1146.1245.2845.9245.92503,600
Mar 28, 202546.9847.2946.8046.8146.81411,300
Mar 27, 202547.9648.7647.9048.4348.43290,600
Mar 26, 202549.9349.9748.5048.7648.76374,700
Mar 25, 202550.2350.7349.9250.6750.67290,800
Mar 24, 202550.1050.4349.8550.4350.43263,600
Mar 21, 202550.4450.5049.9450.1450.14916,600
Mar 20, 202551.3551.7451.1051.4351.431,261,900
Mar 19, 202552.0352.9651.9352.7052.70444,100
Mar 18, 202550.9751.5150.6951.2951.29223,900
Mar 17, 202549.9551.3349.9150.8550.85873,600
Mar 14, 202549.5949.9649.2449.9049.90953,000
Mar 13, 202549.1749.3148.4948.8048.801,939,500
Mar 12, 202549.8749.9749.1149.3849.381,666,200
Mar 11, 202548.6349.4547.9349.1149.111,769,000
Mar 10, 202547.6347.9046.7247.3447.341,183,800
Mar 7, 202548.1549.3948.0049.2149.211,339,600
Mar 6, 202547.9648.6147.6647.8447.84412,100
Mar 5, 202548.7049.7848.4749.6349.63515,200
Mar 4, 202546.0948.0944.9047.2147.21513,500
Mar 3, 202549.1649.2247.4347.8847.88340,800
Feb 28, 202548.1548.7147.7348.2548.25353,700
Feb 27, 202549.5849.5848.4848.6248.62199,600
Feb 26, 202550.0650.3449.3749.6049.60200,800
Feb 25, 202549.0549.0948.1448.8048.80340,000
Feb 24, 202551.2351.2449.7949.7949.79274,200
Feb 21, 202554.1654.2653.2153.4053.40240,500
Feb 20, 202554.0954.2453.1653.1653.16216,900
Feb 19, 202551.6351.6951.2351.5451.54239,000
Feb 18, 202552.6052.7352.2152.4552.45222,900
Feb 14, 202551.8751.8851.3951.6551.65256,600
Feb 13, 202550.8951.3150.3450.7750.77159,300
Feb 12, 202549.4950.1249.2349.9849.98518,000
Feb 11, 202550.5350.6850.2850.5350.531,679,400
Feb 10, 202549.8550.2049.7349.8149.811,616,500
Feb 7, 202549.4549.5048.6048.7448.74453,100
Feb 6, 202549.1449.9249.1049.4949.49408,900
Feb 5, 202548.8448.9848.3548.6748.67424,700
Feb 4, 202549.6149.7649.3149.4049.40202,600
Feb 3, 202548.8849.3748.3048.7348.73260,800
Jan 31, 202551.0351.2850.1450.4750.47294,400
Jan 30, 202549.7350.5649.7350.2550.25256,700
Jan 29, 202549.1049.5448.9949.3249.32925,100
Jan 28, 202549.1749.2347.0248.0448.041,076,900
Jan 27, 202551.2052.1351.1751.9151.91951,600
Jan 24, 202556.7256.9856.5556.6556.65175,400
Jan 23, 202556.1856.8356.0556.7756.77224,600
Jan 22, 202556.1456.4655.9055.9055.90260,100
Jan 21, 202554.4454.9054.2854.9054.90212,500
Jan 17, 202553.1853.5053.0553.1153.11113,900
Jan 16, 202552.5952.6952.1352.2052.20205,800
Jan 15, 202552.3252.3651.6951.8951.89221,900
Jan 14, 202551.3151.6351.1751.4451.44181,900
Jan 13, 202550.2551.0250.2251.0051.00198,200
Jan 10, 202551.9251.9350.9951.5051.50236,400
Jan 8, 202551.8851.8851.3751.6851.68203,600
Jan 7, 202553.0453.0851.9352.0252.02301,200
Jan 6, 202551.5652.3451.3051.6451.64196,700
Jan 3, 202549.4949.6349.1949.4849.48266,100
Jan 2, 202549.3349.5548.9249.1749.17220,500
Dec 31, 202449.2350.1749.2149.6449.64133,900
Dec 30, 202449.7850.0649.4849.8349.83173,400
Dec 27, 202450.0350.2949.7650.1450.14228,200
Dec 26, 202450.8850.8849.7750.1550.15117,200
Dec 24, 202448.3851.0848.3850.0050.00102,500
Dec 23, 202449.7150.0649.4749.9149.91226,400
Dec 20, 202449.4150.2849.4149.8649.86313,700
Dec 19, 202450.1750.2949.7249.9149.91191,100
Dec 18, 202452.0752.1750.4150.4750.47151,100
Dec 17, 202451.5351.7951.4251.4551.45168,100
Dec 16, 202451.5051.6051.3151.3551.35207,100
Dec 13, 202451.0151.6451.0151.3151.31159,500
Dec 12, 202451.5351.9051.0551.0951.09151,400
Dec 11, 202451.8052.1551.5852.0252.02225,100
Dec 10, 202451.8051.8050.8150.9950.99228,200
Dec 9, 202453.1653.1652.1552.1552.15227,700
Dec 6, 202452.8553.3452.7453.2053.20157,000
Dec 5, 202452.4552.6552.2752.4152.41114,100
Dec 4, 202452.0552.8152.0252.0252.02155,600
Dec 3, 202451.0351.3850.9851.0951.09154,300
Dec 2, 202450.6351.1350.2750.9350.93164,800
Nov 29, 202450.7551.5750.7551.5751.5794,000
Nov 27, 202450.2950.3349.9050.2750.27164,800
Nov 26, 202450.2750.3049.7549.8449.84223,300
Nov 25, 202450.7050.7450.0650.1450.14179,100
Nov 22, 202450.2550.5350.0450.3350.33238,200
Nov 21, 202450.0150.4849.5850.4050.40231,900
Nov 20, 202450.4750.4849.7249.9449.94682,300
Nov 19, 202449.8350.7449.7950.7450.74188,300
Nov 18, 202450.6050.7650.4250.4650.46186,700
Nov 15, 202451.2851.4350.7950.9950.99313,100
Nov 14, 202451.4951.9151.1251.2351.23129,400
Nov 13, 202450.6851.0950.1950.9450.94185,100
Nov 12, 202451.6951.7950.3850.7250.72608,700
Nov 11, 202452.7253.0652.6552.9152.91265,500
Nov 8, 202451.9051.9051.3251.8051.80639,500
Nov 7, 202451.7252.2551.5752.1652.16219,100
Nov 6, 202451.5551.8351.1251.4451.44234,300
Nov 5, 202451.9052.5651.8152.4052.40141,100
Nov 4, 202450.9351.3550.7150.8450.84137,700
Nov 1, 202451.9752.2551.7251.7751.77208,000
Oct 31, 202452.3352.6751.0251.6951.69186,800
Oct 30, 202452.0252.8151.3052.4552.45185,200
Oct 29, 202452.4852.4851.7852.1052.10303,300
Oct 28, 202452.8853.1952.6553.1253.12322,000
Oct 25, 202452.3752.7651.9752.0052.00180,100
Oct 24, 202452.2152.2551.7752.0052.00150,500
Oct 23, 202451.6552.1451.3751.5551.55232,200
Oct 22, 202452.3352.5152.2252.3752.37174,100
Oct 21, 202452.9953.1352.4652.7352.73101,200
Oct 18, 202453.2453.5253.0653.3653.36141,100
Oct 17, 202453.9354.3153.2153.3653.36142,800
Oct 16, 202452.0152.1851.7451.9251.92320,500
Oct 15, 202453.0353.0751.7352.2452.24131,300
Oct 14, 202453.1153.2852.6753.2853.2874,500
Oct 11, 202452.3652.9552.3652.8652.86126,200
Oct 10, 202452.2352.4351.8152.4352.43187,300
Oct 9, 202452.7853.1552.7453.0053.00136,100
Oct 8, 202452.3552.5152.2052.4652.46138,500
Oct 7, 202451.7051.9551.3751.5251.52189,900
Oct 4, 202451.6352.0151.4552.0152.01146,600
Oct 3, 202451.4551.5250.9351.3451.34116,400
Oct 2, 202452.0752.2651.7752.1152.1177,300
Oct 1, 202453.0753.1151.7352.2752.27134,300
Sep 30, 202452.8052.9152.4052.7352.7388,300
Sep 27, 202453.7453.8353.3053.4053.40105,700
Sep 26, 202454.9555.0054.3154.7954.79125,700
Sep 25, 202453.8853.9453.5353.5353.53119,900
Sep 24, 202453.2453.5652.9253.5053.5097,100
Sep 23, 202453.0153.2252.8453.0453.04109,000
Sep 20, 202452.6352.7551.9252.2852.28157,900
Sep 19, 202452.5553.3052.4253.1453.14115,700
Sep 18, 202450.8551.7650.6451.0451.04121,600
Sep 17, 202451.1751.3250.9351.0351.03134,400
Sep 16, 202450.3350.8050.2250.7550.7589,200
Sep 13, 202450.0250.4649.8650.1950.19119,300
Sep 12, 202449.2950.2149.0850.1650.16115,400
Sep 11, 202448.8149.1947.9349.0849.08149,700
Sep 10, 202448.5448.6648.1148.6248.62177,500
Sep 9, 202448.3448.6248.1248.4248.42117,000
Sep 6, 202448.8249.0847.3947.4547.45151,500
Sep 5, 202448.9449.2348.5648.9148.91128,000
Sep 4, 202449.7049.9349.4649.7049.70106,100
Sep 3, 202451.1051.1249.6749.6949.69132,800
Aug 30, 202450.8951.1150.4650.7650.76118,000
Aug 29, 202450.9151.2050.6550.6850.68156,800
Aug 28, 202450.9150.9150.1250.3950.39127,500
Aug 27, 202450.1950.6150.0250.4350.43572,000
Aug 26, 202450.5650.6050.2950.3550.35189,600
Aug 23, 202450.1550.8050.0750.7750.77104,400
Aug 22, 202450.5850.6149.7749.7749.77153,400
Aug 21, 202450.0050.4449.9250.3050.30130,200
Aug 20, 202449.8150.0249.6049.8149.81325,000
Aug 19, 202449.0749.5449.0649.5249.52162,600
Aug 16, 202448.6848.8748.5448.8048.80157,600
Aug 15, 202448.3548.7148.2148.5348.5399,500
Aug 14, 202447.7748.1047.6848.0548.05172,600
Aug 13, 202446.8447.4046.8247.3347.33190,100
Aug 12, 202446.0546.2745.5945.9945.99253,400
Aug 9, 202445.6446.0845.6445.9845.98133,100
Aug 8, 202445.5145.7745.0945.7045.70183,900
Aug 7, 202445.4445.8544.8744.9344.93315,000
Aug 6, 202443.5444.6743.3944.4644.46431,100
Aug 5, 202443.1744.3943.0744.0044.00648,700
Aug 2, 202444.5444.8044.0544.5444.54233,700
Aug 1, 202446.7447.1045.6645.8745.87205,400
Jul 31, 202447.9548.5047.8648.1648.16183,100
Jul 30, 202447.5147.5146.5646.7146.71203,800
Jul 29, 202447.3747.6647.0447.4347.43199,800
Jul 26, 202447.3447.8647.2747.8347.83153,500
Jul 25, 202446.4047.2645.8546.6246.62260,300
Jul 24, 202448.9149.2648.6048.7148.71179,800
Jul 23, 202449.4049.8749.3649.6049.60136,500
Jul 22, 202449.2849.5849.0849.5749.57206,400
Jul 19, 202448.5748.7548.3648.5848.58147,800
Jul 18, 202448.8149.0147.9048.0348.03206,100
Jul 17, 202450.0150.2849.6449.8649.86196,200
Jul 16, 202450.0650.7550.0550.7550.75133,600
Jul 15, 202450.8950.8950.3850.3950.39249,600
Jul 12, 202450.3451.3750.3451.0251.02261,700
Jul 11, 202449.7850.0449.7849.7949.79159,400
Jul 10, 202449.1249.5148.9749.5149.51224,700
Jul 9, 202449.1649.1648.3748.6648.66124,900
Jul 8, 202449.7249.8649.3849.4649.46148,400
Jul 5, 202450.0150.0149.1049.4649.46130,600
Jul 3, 202449.5149.6449.2849.5549.55126,300
Jul 2, 202448.0348.4747.8148.3848.38363,200
Jul 1, 202449.0349.0348.1748.4148.41151,500
Jun 28, 202448.0248.3447.6248.1448.14533,600
Jun 27, 202448.7248.7848.3248.4048.40149,400
Jun 26, 202448.3148.6848.1348.5248.52243,600
Jun 25, 202448.2148.6848.1548.6248.62233,300
Jun 24, 202448.6049.0048.4348.4348.43159,100
Jun 21, 202448.4248.5547.9948.4748.47308,100
Jun 20, 202448.8649.2648.7848.9348.93217,000
Jun 18, 202448.4848.9948.4548.9448.94171,300
Jun 17, 202447.7348.1647.3547.9947.99186,800
Jun 14, 202447.4547.6246.8347.3947.39243,600
Jun 13, 202450.5050.5049.1749.3749.37299,800
Jun 12, 202450.5351.4550.5350.9550.95263,900
Jun 11, 202448.8348.8348.0848.4848.48240,000
Jun 10, 202448.3249.2048.3149.1649.16338,200
Jun 7, 202449.0749.3048.6148.8248.82130,700
Jun 6, 202450.0850.1149.5249.6749.67205,600
Jun 5, 202449.4349.8549.0449.7849.78255,600
Jun 4, 202449.0349.1848.6448.9148.91180,000
Jun 3, 202449.5649.6249.0549.3449.34397,400
May 31, 202449.6949.8648.9449.8649.86345,500
May 30, 202449.3449.7049.2449.5249.52206,800
May 29, 2024 0.75 Dividend
May 29, 202449.0449.3849.0049.0649.06192,100
May 28, 202451.4951.4950.8251.3550.60113,700
May 24, 202451.0751.7751.0451.7651.00190,100
May 23, 202451.1851.3750.5250.5249.78128,300
May 22, 202450.5450.6750.1150.3249.58197,100
May 21, 202450.0650.3449.9350.2449.50105,700
May 20, 202450.1150.3650.0850.2549.51119,600
May 17, 202449.7149.9349.6149.9249.19163,600
May 16, 202450.9150.9750.2850.4549.71111,000
May 15, 202450.8051.5250.7851.5250.76264,400
May 14, 202450.3950.7450.3350.6149.87125,300
May 13, 202450.2350.4850.1750.4449.7095,300
May 10, 202450.2350.4549.9050.4449.70186,600
May 9, 202448.9549.6948.9149.6948.96155,300
May 8, 202448.4348.7748.4348.7548.03212,500
May 7, 202447.5447.8447.3947.6546.95115,200
May 6, 202447.2947.4747.1147.4046.70167,800
May 3, 202446.6546.7546.3346.6645.97219,100
May 2, 202445.9146.0545.5245.9845.30167,300
May 1, 202444.7947.0044.7945.5744.90249,500
Apr 30, 202446.2646.6145.7045.7045.03206,900
Apr 29, 202446.4046.4046.1046.3245.64228,000
Apr 26, 202446.0646.5746.0646.4545.77496,900
Apr 25, 202444.6145.5844.5945.4044.73259,900
Apr 24, 202445.7545.8645.3445.5944.92229,700
Apr 23, 202444.1444.9144.1444.8644.20184,900
Apr 22, 202443.8443.9343.5043.7143.07160,300
Apr 19, 202444.7344.8744.2044.3943.74430,000
Apr 18, 202445.8146.0445.1645.5644.89166,700
Apr 17, 202445.0345.0644.4044.6243.96282,900
Apr 16, 202444.3244.6644.0244.4343.78470,100
Apr 15, 202445.7345.8244.6144.6443.98227,000
Apr 12, 202444.4944.6844.2044.3543.70365,300
Apr 11, 202445.0845.1344.2445.1044.44139,400
Apr 10, 202444.1445.0744.1044.8244.16282,700
Apr 9, 202445.2345.2344.6344.9444.28178,000
Apr 8, 202445.8045.8045.3545.4844.81149,500

Related Tickers

SIEGY Siemens Aktiengesellschaft
97.71
-2.08%
 
SMCAY SMC Corporation
16.01
+0.31%
 
MWA Mueller Water Products, Inc.
22.83
-1.85%
 
FANUY Fanuc Corporation
11.01
-5.82%
 
MHVIY Mitsubishi Heavy Industries Ltd
29.70
-2.30%
 
ATLCY Atlas Copco AB (publ)
12.24
-1.37%
 
KWHIY Kawasaki Heavy Industries, Ltd.
17.61
-7.85%
 
SMNEY Siemens Energy AG
53.93
+2.37%
 
NJDCY Nidec Corporation
3.3600
-6.67%
 
EPAC Enerpac Tool Group Corp.
38.69
-2.47%