Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Schneider Electric Se (OP: SBGSF )

220.33 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 222.45 222.45 216.19 220.33 16,765 +0.89(+0.40%)
Aug 05, 2024 216.89 222.07 215.55 219.44 106 -2.88(-1.30%)
Aug 02, 2024 225.00 228.49 220.30 222.32 2,127 -7.52(-3.27%)
Aug 01, 2024 239.00 239.00 229.00 229.84 20,627 -18.66(-7.51%)
Jul 31, 2024 241.82 248.50 240.76 248.50 22,895 +13.80(+5.88%)
Jul 30, 2024 239.62 241.67 233.99 234.70 253 -5.75(-2.39%)
Jul 29, 2024 239.47 240.45 239.47 240.45 71 -0.21(-0.09%)
Jul 26, 2024 237.41 240.67 236.65 240.67 2,856 +7.17(+3.07%)
Jul 25, 2024 231.00 240.00 230.11 233.50 372 -14.98(-6.03%)
Jul 24, 2024 244.59 248.48 243.43 248.48 107 +0.76(+0.31%)
Jul 23, 2024 248.05 259.60 247.41 247.73 1,927 -0.27(-0.11%)
Jul 22, 2024 258.93 258.93 246.21 248.00 428 +5.67(+2.34%)
Jul 19, 2024 242.33 242.33 242.33 242.33 100 -0.67(-0.28%)
Jul 18, 2024 244.06 245.58 240.00 243.00 127 -3.83(-1.55%)
Jul 17, 2024 249.90 253.91 246.83 246.83 334 -12.67(-4.88%)
Jul 16, 2024 260.35 260.35 250.80 259.50 2,641 +2.87(+1.12%)
Jul 15, 2024 260.18 260.18 253.33 256.63 1,131 +0.44(+0.17%)
Jul 12, 2024 254.59 258.44 252.83 256.19 359 +6.19(+2.48%)
Jul 11, 2024 253.56 253.56 249.00 250.00 130 +3.83(+1.55%)
Jul 10, 2024 247.50 250.00 246.00 246.17 339 +3.88(+1.60%)
Jul 09, 2024 247.00 249.55 242.30 242.30 19,777 -5.30(-2.14%)
Jul 08, 2024 248.93 250.00 247.60 247.60 194 +2.55(+1.04%)
Jul 05, 2024 247.47 249.01 245.05 245.05 285 -0.81(-0.33%)
Jul 03, 2024 245.65 250.00 245.65 245.86 100 +3.46(+1.43%)
Jul 02, 2024 246.28 248.50 240.00 242.40 274 +1.01(+0.42%)
Jul 01, 2024 247.50 248.80 241.39 241.39 671 -1.16(-0.48%)
Jun 28, 2024 239.75 247.30 239.75 242.55 489 -4.24(-1.72%)
Jun 27, 2024 245.54 248.25 244.92 246.79 21,680 +3.20(+1.32%)
Jun 26, 2024 245.60 249.32 243.59 243.59 25 -5.67(-2.27%)
Jun 25, 2024 251.00 251.00 240.56 249.26 201 +7.41(+3.06%)
Jun 24, 2024 253.20 253.20 241.85 241.85 373 -9.65(-3.84%)
Jun 21, 2024 242.00 251.50 239.67 251.50 731 +7.50(+3.07%)
Jun 20, 2024 250.03 252.28 243.45 244.00 1,266 -0.93(-0.38%)
Jun 18, 2024 247.50 250.03 243.54 244.93 1,600 +3.99(+1.66%)
Jun 17, 2024 242.70 243.91 237.57 240.94 390 +4.44(+1.88%)
Jun 14, 2024 238.00 243.52 235.11 236.50 2,454 -9.38(-3.81%)
Jun 13, 2024 252.10 255.30 245.88 245.88 151 -13.12(-5.07%)
Jun 12, 2024 255.31 259.00 254.95 259.00 700 +16.37(+6.75%)
Jun 11, 2024 241.22 243.50 241.11 242.63 450 -7.37(-2.95%)
Jun 10, 2024 248.90 252.20 242.00 250.00 328 +1.06(+0.42%)
Jun 07, 2024 246.00 249.00 243.33 248.94 142 -0.56(-0.23%)
Jun 06, 2024 252.28 255.00 248.04 249.51 5,469 +1.49(+0.60%)
Jun 05, 2024 245.76 254.96 245.76 248.02 228 +4.78(+1.97%)
Jun 04, 2024 244.28 249.09 243.24 243.24 149 -2.06(-0.84%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.