Schneider Electric S.E. (SBGSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

51.76

+1.24

(+2.45%)

At close: 04:00PM EDT

Time period:

28 May 2023 - 28 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	51.07	51.77	51.04	51.76	51.76	190,100
23 May 2024	51.18	51.37	50.52	50.52	50.52	128,300
22 May 2024	50.54	50.67	50.11	50.32	50.32	197,100
21 May 2024	50.06	50.34	49.93	50.24	50.24	105,700
20 May 2024	50.11	50.36	50.08	50.25	50.25	119,600
17 May 2024	49.71	49.93	49.61	49.92	49.92	163,600
16 May 2024	50.91	50.97	50.28	50.45	50.45	111,000
15 May 2024	50.80	51.52	50.78	51.52	51.52	264,400
14 May 2024	50.39	50.74	50.33	50.61	50.61	125,300
13 May 2024	50.23	50.48	50.17	50.44	50.44	95,300
10 May 2024	50.23	50.45	49.90	50.44	50.44	186,600
09 May 2024	48.95	49.69	48.91	49.69	49.69	155,300
08 May 2024	48.43	48.77	48.43	48.75	48.75	212,500
07 May 2024	47.54	47.84	47.39	47.65	47.65	115,200
06 May 2024	47.29	47.47	47.11	47.40	47.40	167,800
03 May 2024	46.65	46.75	46.33	46.66	46.66	219,100
02 May 2024	45.91	46.05	45.52	45.98	45.98	167,300
01 May 2024	44.79	47.00	44.79	45.57	45.57	249,500
30 Apr 2024	46.26	46.61	45.70	45.70	45.70	206,900
29 Apr 2024	46.40	46.40	46.10	46.32	46.32	228,000
26 Apr 2024	46.06	46.57	46.06	46.45	46.45	496,900
25 Apr 2024	44.61	45.58	44.59	45.40	45.40	259,900
24 Apr 2024	45.75	45.86	45.34	45.59	45.59	229,700
23 Apr 2024	44.14	44.91	44.14	44.86	44.86	184,900
22 Apr 2024	43.84	43.93	43.50	43.71	43.71	160,300
19 Apr 2024	44.73	44.87	44.20	44.39	44.39	430,000
18 Apr 2024	45.81	46.04	45.16	45.56	45.56	166,700
17 Apr 2024	45.03	45.06	44.40	44.62	44.62	282,900
16 Apr 2024	44.32	44.66	44.02	44.43	44.43	470,100
15 Apr 2024	45.73	45.82	44.61	44.64	44.64	227,000
12 Apr 2024	44.49	44.68	44.20	44.35	44.35	365,300
11 Apr 2024	45.08	45.13	44.24	45.10	45.10	139,400
10 Apr 2024	44.14	45.07	44.10	44.82	44.82	282,700
09 Apr 2024	45.23	45.23	44.63	44.94	44.94	178,000
08 Apr 2024	45.80	45.80	45.35	45.48	45.48	149,500
05 Apr 2024	44.64	45.13	44.45	45.07	45.07	231,600
04 Apr 2024	44.85	45.25	44.33	44.42	44.42	220,700
03 Apr 2024	44.10	44.74	44.06	44.71	44.71	654,000
02 Apr 2024	44.03	44.26	43.82	44.12	44.12	268,800
01 Apr 2024	44.13	46.05	44.13	45.05	45.05	178,500
28 Mar 2024	45.39	45.41	45.00	45.30	45.30	262,800
27 Mar 2024	45.44	45.63	44.94	45.45	45.45	301,100
26 Mar 2024	46.44	46.72	46.39	46.48	46.48	469,900
25 Mar 2024	46.69	46.90	46.47	46.47	46.47	214,600
22 Mar 2024	46.94	47.22	46.86	47.21	47.21	103,700
21 Mar 2024	46.65	47.13	46.65	47.02	47.02	220,800
20 Mar 2024	46.98	47.43	46.62	47.36	47.36	191,900
19 Mar 2024	46.66	46.76	46.24	46.70	46.70	577,900
18 Mar 2024	47.16	47.17	46.56	46.66	46.66	126,300
15 Mar 2024	47.06	47.27	46.76	47.00	47.00	397,000
14 Mar 2024	47.22	47.25	46.50	46.70	46.70	365,400
13 Mar 2024	46.68	46.94	46.51	46.69	46.69	116,600
12 Mar 2024	45.44	45.83	45.12	45.76	45.76	225,500
11 Mar 2024	45.83	45.90	45.35	45.52	45.52	702,800
08 Mar 2024	46.55	46.55	46.08	46.18	46.18	249,000
07 Mar 2024	45.99	46.38	45.95	46.35	46.35	230,900
06 Mar 2024	45.29	45.65	45.27	45.54	45.54	304,500
05 Mar 2024	45.69	45.78	44.65	44.79	44.79	909,800
04 Mar 2024	45.62	46.21	45.61	46.11	46.11	204,200
01 Mar 2024	45.15	45.59	44.95	45.58	45.58	139,400
29 Feb 2024	45.44	45.57	45.19	45.46	45.46	195,100
28 Feb 2024	44.89	45.02	44.81	44.93	44.93	93,900
27 Feb 2024	44.83	44.86	44.44	44.62	44.62	269,100
26 Feb 2024	45.35	45.62	45.28	45.59	45.59	104,000
23 Feb 2024	45.34	45.43	45.17	45.40	45.40	186,400
22 Feb 2024	44.41	44.98	44.41	44.94	44.94	277,100
21 Feb 2024	43.43	43.81	43.42	43.77	43.77	316,300
20 Feb 2024	43.45	43.58	43.23	43.40	43.40	676,700
16 Feb 2024	43.19	43.63	43.17	43.36	43.36	217,900
15 Feb 2024	42.94	42.99	42.57	42.85	42.85	460,300
14 Feb 2024	41.64	42.37	41.56	42.16	42.16	823,300
13 Feb 2024	40.58	41.14	40.54	40.97	40.97	171,100
12 Feb 2024	41.94	42.07	41.82	42.02	42.02	216,800
09 Feb 2024	42.31	42.47	42.16	42.42	42.42	597,800
08 Feb 2024	42.22	42.27	42.00	42.27	42.27	472,000
07 Feb 2024	41.54	41.59	41.33	41.52	41.52	346,700
06 Feb 2024	41.19	41.58	41.19	41.58	41.58	192,700
05 Feb 2024	40.36	40.51	40.12	40.46	40.46	385,400
02 Feb 2024	40.65	40.90	40.60	40.80	40.80	96,500
01 Feb 2024	40.27	40.50	40.07	40.49	40.49	201,600
31 Jan 2024	40.03	40.03	39.28	39.28	39.28	147,400
30 Jan 2024	39.84	40.00	39.74	39.91	39.91	155,500
29 Jan 2024	39.27	39.71	39.14	39.65	39.65	203,300
26 Jan 2024	39.88	39.95	39.64	39.70	39.70	94,900
25 Jan 2024	39.57	39.76	39.38	39.71	39.71	121,500
24 Jan 2024	39.69	39.86	39.49	39.56	39.56	307,500
23 Jan 2024	39.11	39.12	38.75	39.03	39.03	122,600
22 Jan 2024	39.07	39.23	39.02	39.14	39.14	216,300
19 Jan 2024	38.66	38.88	38.49	38.87	38.87	120,700
18 Jan 2024	38.61	38.94	38.53	38.94	38.94	135,600
17 Jan 2024	37.89	38.12	37.82	38.12	38.12	236,500
16 Jan 2024	38.20	38.38	38.07	38.14	38.14	222,700
12 Jan 2024	38.99	39.21	38.92	39.10	39.10	230,800
11 Jan 2024	38.50	38.62	38.11	38.53	38.53	112,600
10 Jan 2024	37.95	38.34	37.91	38.30	38.30	124,200
09 Jan 2024	37.94	38.08	37.84	37.99	37.99	303,000
08 Jan 2024	38.02	38.33	37.99	38.30	38.30	183,900
05 Jan 2024	37.63	38.05	37.61	37.77	37.77	217,100
04 Jan 2024	38.07	38.35	38.04	38.09	38.09	176,800
03 Jan 2024	38.00	38.31	37.80	38.18	38.18	159,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,034.90-23.70(-0.29%)

AUD/USD0.6659+0.0001(+0.01%)

ASX 2007,766.70-21.60(-0.28%)

OIL79.00+1.28(+1.65%)

GOLD2,345.50+11.00(+0.47%)

Bitcoin AUD102,898.16+101.49(+0.10%)

Schneider Electric S.E. (SBGSY)

ALL ORDS
8,034.90
-23.70(-0.29%)

AUD/USD
0.6659
+0.0001(+0.01%)

ASX 200
7,766.70
-21.60(-0.28%)

OIL
79.00
+1.28(+1.65%)

GOLD
2,345.50
+11.00(+0.47%)

Bitcoin AUD
102,898.16
+101.49(+0.10%)