Schneider Electric SA (PK) (SBGSF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.075 | 2.4808575804 | 244.875 | 257 | 233.63 | 1269 | 244.74771073 | CS |
| 4 | -18.75 | -6.95216907675 | 269.7 | 282.7 | 225 | 1226 | 251.16765014 | CS |
| 12 | 5.3 | 2.15754121718 | 245.65 | 289.56 | 225 | 1764 | 255.15054861 | CS |
| 26 | 0.79 | 0.315797889351 | 250.16 | 289.56 | 225 | 1649 | 258.03335838 | CS |
| 52 | 14.95 | 6.33474576271 | 236 | 289.56 | 215.55 | 1981 | 248.12288017 | CS |
| 156 | 86.4 | 52.5068368277 | 164.55 | 289.56 | 107 | 1889 | 183.1042466 | CS |
| 260 | 173.85 | 225.486381323 | 77.1 | 289.56 | 69.16 | 2069 | 166.75453357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 250.95 | 6.79 | 2.78 | 247.06 | 257 | 247.06 | 356 |
| 1741901340 | 244.16 | -4.29 | -1.73 | 247 | 248.75 | 243.192 | 360 |
| 1741814940 | 248.45 | 4.37 | 1.79 | 247.99 | 257 | 247.95 | 1570 |
| 1741728480 | 244.08 | 10.45 | 4.47 | 248.4 | 252.62 | 240.74 | 1629 |
| 1741641600 | 233.63 | -17.62 | -7.01 | 248.75 | 248.75 | 233.63 | 1285 |
| 1741386000 | 251.25 | 11.72 | 4.89 | 244.875 | 251.25 | 239.2 | 1503 |
| 1741300140 | 239.534 | -14.97 | -5.88 | 241 | 248.528 | 238.52 | 635 |
| 1741213440 | 254.5 | 16.2 | 6.80 | 242.54 | 254.7 | 242.13 | 1239 |
| 1741126800 | 238.3019 | 1.64 | 0.69 | 236.67 | 238.3019 | 225 | 1069 |
| 1741040760 | 236.66 | -3.34 | -1.39 | 257 | 257 | 236.66 | 882 |
| 1740781260 | 240 | -5.99 | -2.44 | 247.5 | 247.5 | 239.03 | 2439 |
| 1740695340 | 245.994 | -9.22 | -3.61 | 253 | 253 | 245.994 | 714 |
| 1740608400 | 255.21 | 11.28 | 4.63 | 250 | 255.21 | 247.9 | 329 |
| 1740522480 | 243.928 | -6.07 | -2.43 | 250.35 | 250.35 | 242.1 | 1097 |
| 1740435600 | 250 | -16.21 | -6.09 | 261.35 | 261.35 | 249.4 | 730 |
| 1740176400 | 266.20999 | -2.97 | -1.10 | 282.7 | 282.7 | 266.20999 | 1282 |
| 1740090480 | 269.18239 | 2.93 | 1.10 | 270 | 271.588 | 265.63 | 611 |
| 1740003960 | 266.25 | -7.82 | -2.85 | 268.6 | 268.6 | 256.94009 | 1333 |
| 1739917740 | 274.07 | 15.44 | 5.97 | 270 | 274.89999 | 261.31 | 1577 |
| 1739572020 | 258.6272 | 3.51 | 1.37 | 269.7 | 269.7 | 257.3848 | 3008 |
| 1739485320 | 255.12 | 4.94 | 1.97 | 266.8 | 266.8 | 252.95 | 1901 |
| 1739398920 | 250.185 | -3.11 | -1.23 | 253 | 253 | 247.0278 | 5253 |
| 1739312940 | 253.29 | 1.38 | 0.55 | 251.67 | 258.2 | 251.67 | 5365 |
| 1739226000 | 251.91 | 7.79 | 3.19 | 248.96 | 255.23 | 248.12 | 986 |
| 1738967160 | 244.12 | -5.68 | -2.27 | 257.64999 | 257.64999 | 243.406 | 2845 |
| 1738880400 | 249.795 | 6.99 | 2.88 | 251.05 | 252 | 246.09 | 10700 |
| 1738794000 | 242.8 | -4.16 | -1.69 | 247 | 249.2 | 242.165 | 655 |
| 1738708080 | 246.9643 | -1.54 | -0.62 | 253.4 | 253.4 | 246.88 | 448 |
| 1738621740 | 248.5 | -8.59 | -3.34 | 250 | 252.036 | 241 | 1754 |
| 1738362000 | 257.08999 | 1.54 | 0.60 | 254.03 | 258.61399 | 254.03 | 386 |
| 1738276080 | 255.552 | 5.05 | 2.02 | 259.2 | 259.2 | 249.27 | 663 |
| 1738189740 | 250.5 | 10.5 | 4.38 | 245.01 | 250.8 | 245.01 | 515 |
| 1738103280 | 240 | -19.68 | -7.58 | 253.5 | 253.5 | 237.4 | 5158 |
| 1738016820 | 259.68 | -24.79 | -8.71 | 262.5 | 262.5 | 256.66 | 4903 |
| 1737757440 | 284.47 | 0.33 | 0.12 | 284.14 | 286.98 | 282.87 | 785 |
| 1737671220 | 284.14 | 0.98 | 0.34 | 289.56 | 289.56 | 280.7 | 511 |
| 1737584640 | 283.164 | 8.38 | 3.05 | 285 | 285 | 278.83 | 4093 |
| 1737498540 | 274.7875 | 8.27 | 3.10 | 270.97 | 275 | 270.97 | 3298 |
| 1737152880 | 266.5163 | 3.9 | 1.49 | 263.67 | 267.93329 | 263.67 | 491 |
| 1737066420 | 262.6145 | 2.71 | 1.04 | 266.52659 | 266.52659 | 260.17 | 5981 |
| 1736979720 | 259.89999 | -4.1 | -1.55 | 264 | 266.4998 | 258.906 | 4451 |
| 1736893380 | 264 | 4.5 | 1.73 | 259.5 | 264 | 256.11 | 494 |
| 1736806800 | 259.5 | -1.92 | -0.73 | 255 | 259.5 | 251.28 | 1266 |
| 1736547720 | 261.418 | -1.12 | -0.42 | 257.76 | 262.54 | 255.09 | 2624 |
| 1736375340 | 262.5331 | -1.97 | -0.74 | 257.63 | 262.886 | 257.6261 | 717 |
| 1736288940 | 264.5 | 5.5 | 2.12 | 260 | 269 | 259.5 | 1554 |
| 1736202360 | 259 | 11.82 | 4.78 | 255.25 | 261.6 | 255.25 | 300 |
| 1735942980 | 247.18 | 1.59 | 0.65 | 249.36 | 252.05 | 246.674 | 135 |
| 1735856700 | 245.594 | -5.45 | -2.17 | 249.02 | 249.61 | 244.5 | 447 |
| 1735683960 | 251.046 | 2.55 | 1.02 | 249.672 | 261.25 | 245.96 | 735 |
| 1735597740 | 248.5 | -3.5 | -1.39 | 246.45 | 255 | 245.33 | 825 |
| 1735338000 | 252 | -4 | -1.56 | 256 | 260.55 | 250.01 | 333 |
| 1735252020 | 256 | 7.2 | 2.89 | 250 | 260.83999 | 250 | 214 |
| 1735078200 | 248.8 | 1.72 | 0.70 | 247.08 | 250 | 246.1275 | 1031 |
| 1734992400 | 247.08 | -2.02 | -0.81 | 254.5 | 254.5 | 247.08 | 801 |
| 1734733200 | 249.1 | -4.7 | -1.85 | 245.65 | 257.35 | 245.65 | 1102 |
| 1734646800 | 253.8 | 1.8 | 0.71 | 253 | 261.55 | 249 | 557 |
| 1734560940 | 252 | -7.02 | -2.71 | 258.89999 | 261.25 | 252 | 390 |
| 1734474360 | 259.02 | 3.1 | 1.21 | 265.74599 | 265.74599 | 257.32 | 1096 |
| 1734388140 | 255.916 | 0.74 | 0.29 | 262.75 | 262.75 | 254.93 | 752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
