Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Schneider Electric Se (OP: SBGSF )

243.00 -3.83 (-1.55%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 246.23 253.55 245.30 245.30 314 +0.19(+0.08%)
May 31, 2024 248.99 255.00 245.11 245.11 104,211 -3.04(-1.23%)
May 30, 2024 245.45 256.29 245.45 248.16 182 +1.16(+0.47%)
May 29, 2024 245.84 255.90 244.48 247.00 516 -7.49(-2.94%)
May 28, 2024 260.00 262.00 252.00 254.49 1,273 -4.98(-1.92%)
May 24, 2024 257.50 259.70 256.41 259.47 190 +2.36(+0.92%)
May 23, 2024 253.71 260.00 253.71 257.11 9,047 +5.61(+2.23%)
May 22, 2024 253.27 258.52 251.50 251.50 472 -2.50(-0.98%)
May 21, 2024 253.70 254.19 250.72 254.00 1,457 +0.31(+0.12%)
May 20, 2024 250.67 253.69 250.67 253.69 597 +4.94(+1.99%)
May 17, 2024 253.08 253.08 248.75 248.75 2,151 -3.91(-1.55%)
May 16, 2024 253.53 258.79 252.66 252.66 490 -4.89(-1.90%)
May 15, 2024 254.40 261.92 254.40 257.55 510 +0.00(+0.00%)
May 14, 2024 253.52 257.65 251.82 257.55 805 +1.65(+0.64%)
May 13, 2024 251.47 256.00 251.47 255.90 1,524 +4.43(+1.76%)
May 10, 2024 251.53 251.70 250.00 251.47 621 +4.17(+1.68%)
May 09, 2024 244.50 250.15 244.50 247.30 625 +3.30(+1.35%)
May 08, 2024 243.00 244.50 242.25 244.00 840 +5.00(+2.09%)
May 07, 2024 236.24 240.00 236.24 239.00 879 +4.00(+1.70%)
May 06, 2024 237.00 237.31 234.66 235.00 1,420 +1.35(+0.58%)
May 03, 2024 233.86 234.09 231.35 233.65 567 +3.66(+1.59%)
May 02, 2024 229.00 230.85 164.12 229.99 208 -1.49(-0.64%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.