SBGSY

Schneider Electric (PK) Historical Data

SBGSY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 29.9545 -0.25 -0.81% 29.81 30.11 29.5301 142,983
Jan 14 2021 30.20 -0.48 -1.56% 30.12 30.35 30.09 118,915
Jan 13 2021 30.68 -0.13 -0.42% 30.78 30.87 30.50 90,152
Jan 12 2021 30.8099 0.01 0.03% 30.50 30.8099 30.4201 203,593
Jan 11 2021 30.80 -0.55 -1.75% 30.53 30.86 30.53 123,690
Jan 08 2021 31.35 0.25 0.79% 31.125 31.37 30.95 136,491
Jan 07 2021 31.105 0.00 +0.00% 31.31 31.31 30.91 0
Jan 07 2021 31.105 0.66 2.15% 31.31 31.31 30.91 110,714
Jan 06 2021 30.45 0.68 2.27% 29.96 30.60 29.69 166,131
Jan 05 2021 29.775 0.04 0.12% 29.34 29.82 29.25 131,371
Jan 04 2021 29.74 0.79 2.73% 30.05 30.05 29.50 88,726
Jan 01 2021 28.95 0.00 +0.00% 29.045 29.39 28.85 0
Dec 31 2020 28.95 -0.62 -2.1% 29.045 29.39 28.85 81,061
Dec 30 2020 29.57 0.11 0.37% 29.48 29.84 29.48 66,000
Dec 29 2020 29.46 -0.07 -0.24% 29.65 29.65 29.35 110,199
Dec 28 2020 29.53 0.00 +0.00% 29.26 29.53 29.11 0
Dec 28 2020 29.53 0.92 3.22% 29.26 29.53 29.11 128,096
Dec 25 2020 28.61 0.00 +0.00% 28.44 30.00 28.44 0
Dec 24 2020 28.61 0.00 +0.00% 28.44 30.00 28.44 0
Dec 24 2020 28.61 0.15 0.51% 28.44 30.00 28.44 94,606
Dec 23 2020 28.465 0.11 0.37% 28.55 28.62 28.37 152,495
Dec 22 2020 28.36 -0.18 -0.63% 28.34 28.48 28.295 91,986
Dec 21 2020 28.54 -0.15 -0.53% 28.04 28.61 27.874 108,472
Dec 18 2020 28.692 0.16 0.57% 28.53 28.73 28.46 155,224
Dec 17 2020 28.53 0.00 +0.00% 28.51 28.73 28.41 0
Dec 17 2020 28.53 0.41 1.46% 28.51 28.73 28.41 109,942
Dec 16 2020 28.12 -0.22 -0.78% 28.02 28.2955 27.93 89,561
Dec 15 2020 28.34 0.00 +0.00% 28.23 28.52 28.07 0
Dec 15 2020 28.34 0.29 1.05% 28.23 28.52 28.07 107,565
Dec 14 2020 28.045 0.25 0.88% 28.13 28.29 28.00 188,184
Dec 11 2020 27.7999 -0.06 -0.22% 27.89 27.89 27.60 111,995
Dec 10 2020 27.86 0.14 0.51% 27.82 27.90 27.63 55,119
Dec 09 2020 27.72 0.00 +0.00% 27.70 28.05 27.5545 0
Dec 09 2020 27.72 -0.17 -0.59% 27.70 28.05 27.5545 176,099
Dec 08 2020 27.885 0.25 0.89% 27.61 27.94 27.55 83,318
Dec 07 2020 27.6399 0.10 0.36% 27.84 27.84 27.55 146,791
Dec 04 2020 27.54 0.00 +0.00% 27.22 27.62 27.22 0
Dec 04 2020 27.54 0.28 1.03% 27.22 27.62 27.22 542,237
Dec 03 2020 27.26 0.00 +0.00% 27.82 27.82 27.26 0
Dec 03 2020 27.26 -0.48 -1.73% 27.82 27.82 27.26 692,415
Dec 02 2020 27.74 -0.41 -1.46% 27.99 27.99 27.69 1,005,834
Dec 01 2020 28.15 0.37 1.33% 27.99 28.21 27.98 470,205
Nov 30 2020 27.78 0.00 +0.00% 28.43 28.43 27.63 0
Nov 30 2020 27.78 -0.30 -1.07% 28.43 28.43 27.63 114,973
Nov 27 2020 28.08 0.00 +0.00% 28.29 28.29 27.9352 0
Nov 27 2020 28.08 -0.15 -0.53% 28.29 28.29 27.9352 86,998
Nov 26 2020 28.23 0.00 +0.00% 28.14 28.41 28.06 0
Nov 25 2020 28.23 0.16 0.57% 28.14 28.41 28.06 76,408
Nov 24 2020 28.07 -0.37 -1.28% 28.43 28.43 27.985 128,284
Nov 23 2020 28.435 -0.21 -0.72% 28.75 28.75 28.27 111,886
Nov 20 2020 28.64 0.00 +0.00% 28.25 28.65 28.25 0
Nov 20 2020 28.64 0.29 1.02% 28.25 28.65 28.25 95,953
Nov 19 2020 28.35 0.00 +0.00% 28.02 28.38 27.92 0
Nov 19 2020 28.35 0.82 2.98% 28.02 28.38 27.92 342,664
Nov 18 2020 27.53 -0.45 -1.59% 28.12 28.12 27.49 194,120
Nov 17 2020 27.975 0.12 0.41% 28.10 28.11 27.75 153,625
Nov 16 2020 27.86 0.14 0.51% 28.10 28.10 27.61 158,609
Nov 13 2020 27.72 0.00 +0.00% 27.47 27.8875 27.44 0
Nov 13 2020 27.72 0.18 0.67% 27.47 27.8875 27.44 488,830
Nov 12 2020 27.535 -0.40 -1.45% 27.78 27.8468 27.46 90,368
Nov 11 2020 27.9399 -0.23 -0.82% 28.42 28.42 27.7865 73,533
Nov 10 2020 28.17 0.39 1.4% 27.97 28.28 27.90 103,351
Nov 09 2020 27.78 0.00 +0.00% 28.6025 28.79 27.75 0
Nov 09 2020 27.78 0.93 3.46% 28.6025 28.79 27.75 132,939
Nov 06 2020 26.85 0.14 0.52% 26.80 26.99 26.675 101,936
Nov 05 2020 26.71 0.70 2.69% 26.69 26.88 26.61 105,786
Nov 04 2020 26.01 -0.09 -0.33% 26.16 26.29 25.82 80,022
Nov 03 2020 26.095 0.00 +0.00% 25.99 26.16 25.6575 0
Nov 03 2020 26.095 1.10 4.38% 25.99 26.16 25.6575 119,204
Nov 02 2020 25.00 0.63 2.59% 25.09 25.14 24.82 1,021,811
Oct 30 2020 24.37 0.00 +0.00% 24.15 24.39 24.07 0
Oct 30 2020 24.37 0.41 1.71% 24.15 24.39 24.07 863,814
Oct 29 2020 23.96 -0.09 -0.37% 23.99 24.11 23.74 320,454
Oct 28 2020 24.05 0.00 +0.00% 24.08 24.23 23.83 0
Oct 28 2020 24.05 -1.05 -4.18% 24.08 24.23 23.83 154,278
Oct 27 2020 25.10 -0.13 -0.52% 25.23 25.32 25.01 148,144
Oct 26 2020 25.23 0.00 +0.00% 25.37 25.52 25.03 0
Oct 26 2020 25.23 -0.92 -3.52% 25.37 25.52 25.03 111,679
Oct 23 2020 26.15 0.49 1.91% 26.23 26.26 25.93 298,524
Oct 22 2020 25.66 0.00 +0.00% 25.81 25.85 25.40 0
Oct 22 2020 25.66 0.56 2.23% 25.81 25.85 25.40 212,895
Oct 21 2020 25.10 -0.39 -1.51% 25.305 25.44 24.99 209,649
Oct 20 2020 25.485 0.00 +0.00% 25.33 25.67 25.33 0
Oct 20 2020 25.485 0.42 1.67% 25.33 25.67 25.33 159,083
Oct 19 2020 25.0675 -0.39 -1.54% 25.55 25.69 25.00 82,927
Your Recent History
USOTC
SBGSY
Schneider ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210116 19:17:51