Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Schneider Electric SE (PK) (SBGSY)
Schneider Electric SE (PK) (SBGSY) Historical

SBGSY Schneider Electric SE (PK)

44.86

1.15 (2.63%)

Apr 23 2024 - Closed

Delayed by 15 minutes

SBGSY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	44.86	1.15	2.63%	44.14	44.91	44.14	184,888
Apr 22 2024	43.71	-0.68	-1.53%	43.84	43.93	43.50	160,303
Apr 19 2024	44.39	-1.17	-2.57%	44.73	44.87	44.20	429,981
Apr 18 2024	45.56	0.94	2.11%	45.81	46.04	45.16	166,661
Apr 17 2024	44.62	0.19	0.43%	45.03	45.055	44.40	282,901
Apr 16 2024	44.43	-0.21	-0.47%	44.3201	44.66	44.0175	470,143
Apr 15 2024	44.64	0.29	0.65%	45.73	45.82	44.61	227,011
Apr 12 2024	44.35	-0.75	-1.66%	44.49	44.678	44.20	365,270
Apr 11 2024	45.10	0.28	0.62%	45.08	45.13	44.24	139,361
Apr 10 2024	44.82	-0.12	-0.27%	44.14	45.07	44.10	282,747
Apr 09 2024	44.94	-0.54	-1.19%	45.23	45.23	44.63	177,972
Apr 08 2024	45.48	0.41	0.91%	45.80	45.80	45.35	149,516
Apr 05 2024	45.07	0.65	1.46%	44.64	45.13	44.45	231,621
Apr 04 2024	44.42	-0.29	-0.65%	44.85	45.25	44.33	220,713
Apr 03 2024	44.71	0.59	1.34%	44.10	44.74	44.06	654,012
Apr 02 2024	44.12	-0.93	-2.06%	44.03	44.26	43.82	268,840
Apr 01 2024	45.05	-0.25	-0.55%	44.13	46.05	44.13	178,470
Mar 28 2024	45.30	-0.15	-0.32%	45.39	45.41	45.00	262,788
Mar 27 2024	45.4475	-1.03	-2.22%	45.44	45.63	44.94	301,094
Mar 26 2024	46.48	0.01	0.02%	46.44	46.72	46.39	469,881
Mar 25 2024	46.47	-0.74	-1.57%	46.69	46.90	46.47	214,637
Mar 22 2024	47.21	0.19	0.40%	46.94	47.22	46.86	103,679
Mar 21 2024	47.024	-0.34	-0.71%	46.65	47.13	46.65	220,824
Mar 20 2024	47.36	0.66	1.41%	46.98	47.43	46.62	191,912
Mar 19 2024	46.70	0.04	0.09%	46.66	46.76	46.237	577,865
Mar 18 2024	46.66	-0.34	-0.72%	47.16	47.17	46.56	126,323
Mar 15 2024	47.00	0.30	0.64%	47.06	47.27	46.76	396,998
Mar 14 2024	46.70	0.01	0.02%	47.22	47.2501	46.50	365,397
Mar 13 2024	46.69	0.93	2.03%	46.68	46.94	46.505	116,595
Mar 12 2024	45.76	0.24	0.53%	45.44	45.83	45.12	227,286
Mar 11 2024	45.52	-0.66	-1.43%	45.83	45.90	45.35	702,825
Mar 08 2024	46.18	-0.17	-0.37%	46.55	46.55	46.0801	248,979
Mar 07 2024	46.35	0.81	1.78%	45.99	46.38	45.95	230,851
Mar 06 2024	45.54	0.75	1.67%	45.29	45.6499	45.27	304,535
Mar 05 2024	44.79	-1.32	-2.86%	45.69	45.782	44.65	909,837
Mar 04 2024	46.11	0.53	1.16%	45.62	46.21	45.61	204,182
Mar 01 2024	45.58	0.12	0.26%	45.15	45.59	44.95	139,391
Feb 29 2024	45.46	0.53	1.18%	45.44	45.57	45.191	195,148
Feb 28 2024	44.93	0.31	0.69%	44.89	45.02	44.81	93,931
Feb 27 2024	44.62	-0.97	-2.13%	44.83	44.87	44.44	269,118
Feb 26 2024	45.59	0.19	0.42%	45.35	45.6199	45.2801	104,022
Feb 23 2024	45.40	0.46	1.02%	45.34	45.428	45.17	186,354
Feb 22 2024	44.94	1.17	2.67%	44.41	44.98	44.41	277,064
Feb 21 2024	43.77	0.37	0.85%	43.43	43.81	43.42	316,344
Feb 20 2024	43.40	0.04	0.09%	43.45	43.575	43.23	676,725
Feb 16 2024	43.36	0.51	1.19%	43.19	43.63	43.00	217,892
Feb 15 2024	42.85	0.69	1.64%	42.94	42.99	42.57	460,320
Feb 14 2024	42.16	1.19	2.90%	41.64	42.37	41.5625	823,282
Feb 13 2024	40.97	-1.05	-2.50%	40.58	41.14	40.54	171,119
Feb 12 2024	42.02	-0.40	-0.94%	41.94	42.07	41.82	216,784
Feb 09 2024	42.42	0.15	0.35%	42.31	42.47	42.155	597,813
Feb 08 2024	42.27	0.75	1.81%	42.22	42.27	42.00	472,012
Feb 07 2024	41.52	-0.06	-0.13%	41.54	41.59	41.33	346,726
Feb 06 2024	41.575	1.12	2.76%	41.19	41.575	41.185	192,733
Feb 05 2024	40.458	-0.34	-0.84%	40.36	40.51	40.115	385,356
Feb 02 2024	40.80	0.31	0.77%	40.65	40.90	40.52	96,480
Feb 01 2024	40.49	1.21	3.08%	40.27	40.50	40.065	201,614
Jan 31 2024	39.28	-0.63	-1.58%	40.03	40.03	39.28	147,350
Jan 30 2024	39.91	0.26	0.66%	39.84	40.00	39.74	155,540
Jan 29 2024	39.65	-0.05	-0.13%	39.2701	39.71	39.135	203,327
Jan 26 2024	39.70	-0.01	-0.03%	39.88	39.948	39.635	94,899
Jan 25 2024	39.71	0.15	0.38%	39.57	39.76	39.375	121,543

Schneider Electric (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions