Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,159.99 -27.67 (-0.87%) Nikkei
36,819.39 -1,260.31 (-3.31%) Hang Seng
16,117.69 -268.18 (-1.64%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,068.19 -1,608.09 (-2.61%) CMC Crypto 200
1,243.13 +357.60 (+37.49%)
Schneider Electric S.E. (SBGSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 228.96 | 232.06 | 226.02 | 230.00 | 230.00 | 3,200 |
| 17 Apr 2024 | 224.20 | 230.30 | 222.39 | 223.04 | 223.04 | 400 |
| 16 Apr 2024 | 222.30 | 226.75 | 221.64 | 221.64 | 221.64 | 300 |
| 15 Apr 2024 | 228.55 | 228.69 | 223.62 | 223.62 | 223.62 | 700 |
| 12 Apr 2024 | 225.20 | 225.20 | 221.42 | 221.73 | 221.73 | 600 |
| 11 Apr 2024 | 230.45 | 230.45 | 222.60 | 225.00 | 225.00 | 1,900 |
| 10 Apr 2024 | 219.70 | 226.00 | 219.70 | 226.00 | 226.00 | 2,400 |
| 09 Apr 2024 | 226.73 | 227.50 | 224.10 | 225.16 | 225.16 | 1,700 |
| 08 Apr 2024 | 227.89 | 234.20 | 227.01 | 227.01 | 227.01 | 1,500 |
| 05 Apr 2024 | 223.75 | 227.50 | 223.59 | 225.88 | 225.88 | 300 |
| 04 Apr 2024 | 224.67 | 226.00 | 223.00 | 223.00 | 223.00 | 1,000 |
| 03 Apr 2024 | 220.49 | 223.98 | 220.49 | 222.62 | 222.62 | 300 |
| 02 Apr 2024 | 220.75 | 221.25 | 219.00 | 221.00 | 221.00 | 1,200 |
| 01 Apr 2024 | 221.00 | 231.04 | 221.00 | 226.27 | 226.27 | 500 |
| 28 Mar 2024 | 226.33 | 227.21 | 225.50 | 227.00 | 227.00 | 1,200 |
| 27 Mar 2024 | 227.87 | 228.57 | 225.00 | 226.00 | 226.00 | 900 |
| 26 Mar 2024 | 231.80 | 234.40 | 231.80 | 232.60 | 232.60 | 500 |
| 25 Mar 2024 | 234.20 | 234.89 | 233.00 | 233.00 | 233.00 | 200 |
| 22 Mar 2024 | 233.59 | 242.40 | 233.59 | 235.68 | 235.68 | 300 |
| 21 Mar 2024 | 240.80 | 240.80 | 234.00 | 234.82 | 234.82 | 600 |
| 20 Mar 2024 | 234.20 | 236.77 | 233.21 | 236.77 | 236.77 | 2,000 |
| 19 Mar 2024 | 233.00 | 234.00 | 231.78 | 233.25 | 233.25 | 2,500 |
| 18 Mar 2024 | 235.45 | 236.55 | 233.00 | 233.00 | 233.00 | 800 |
| 15 Mar 2024 | 236.30 | 236.69 | 235.00 | 236.00 | 236.00 | 500 |
| 14 Mar 2024 | 236.00 | 236.00 | 233.20 | 235.00 | 235.00 | 200 |
| 13 Mar 2024 | 233.11 | 235.70 | 232.28 | 234.62 | 234.62 | 700 |
| 12 Mar 2024 | 228.47 | 228.47 | 227.59 | 227.80 | 227.80 | 100 |
| 11 Mar 2024 | 229.64 | 229.66 | 226.60 | 228.80 | 228.80 | 900 |
| 08 Mar 2024 | 232.34 | 233.75 | 230.99 | 230.99 | 230.99 | 700 |
| 07 Mar 2024 | 233.72 | 234.45 | 229.00 | 231.00 | 231.00 | 1,300 |
| 06 Mar 2024 | 230.69 | 230.69 | 227.05 | 227.05 | 227.05 | 1,000 |
| 05 Mar 2024 | 228.85 | 229.00 | 223.92 | 224.67 | 224.67 | 2,000 |
| 04 Mar 2024 | 233.55 | 233.55 | 229.00 | 232.90 | 232.90 | 300 |
| 01 Mar 2024 | 225.30 | 229.00 | 225.30 | 228.78 | 228.78 | 2,100 |
| 29 Feb 2024 | 227.75 | 228.00 | 225.70 | 228.00 | 228.00 | 100 |
| 28 Feb 2024 | 224.51 | 225.91 | 224.36 | 225.91 | 225.91 | 100 |
| 27 Feb 2024 | 224.60 | 225.40 | 222.94 | 224.07 | 224.07 | 2,600 |
| 26 Feb 2024 | 227.70 | 229.76 | 226.56 | 227.58 | 227.58 | 1,000 |
| 23 Feb 2024 | 226.65 | 229.69 | 225.56 | 229.69 | 229.69 | 400 |
| 22 Feb 2024 | 224.60 | 224.98 | 224.60 | 224.98 | 224.98 | 100 |
| 21 Feb 2024 | 216.90 | 219.55 | 216.90 | 218.94 | 218.94 | 800 |
| 20 Feb 2024 | 218.17 | 219.96 | 216.24 | 218.12 | 218.12 | 700 |
| 16 Feb 2024 | 216.00 | 217.62 | 216.00 | 216.47 | 216.47 | 900 |
| 15 Feb 2024 | 214.73 | 214.73 | 213.05 | 214.72 | 214.72 | 400 |
| 14 Feb 2024 | 208.80 | 211.00 | 208.12 | 209.68 | 209.68 | 2,000 |
| 13 Feb 2024 | 204.79 | 207.90 | 203.45 | 203.45 | 203.45 | 500 |
| 12 Feb 2024 | 210.05 | 211.40 | 209.10 | 211.40 | 211.40 | 1,000 |
| 09 Feb 2024 | 213.33 | 214.00 | 212.12 | 212.12 | 212.12 | 200 |
| 08 Feb 2024 | 210.38 | 212.78 | 210.38 | 212.30 | 212.30 | 15,700 |
| 07 Feb 2024 | 207.14 | 210.00 | 207.00 | 207.93 | 207.93 | 600 |
| 06 Feb 2024 | 205.57 | 208.08 | 205.57 | 206.97 | 206.97 | 700 |
| 05 Feb 2024 | 201.77 | 203.51 | 200.53 | 202.27 | 202.27 | 800 |
| 02 Feb 2024 | 203.23 | 204.98 | 202.54 | 204.98 | 204.98 | 1,400 |
| 01 Feb 2024 | 201.56 | 203.75 | 200.77 | 202.82 | 202.82 | 600 |
| 31 Jan 2024 | 199.45 | 200.52 | 197.37 | 199.29 | 199.29 | 400 |
| 30 Jan 2024 | 199.93 | 200.00 | 199.93 | 200.00 | 200.00 | 1,100 |
| 29 Jan 2024 | 196.70 | 199.01 | 195.89 | 197.89 | 197.89 | 400 |
| 26 Jan 2024 | 202.00 | 202.23 | 198.73 | 200.00 | 200.00 | 1,000 |
| 25 Jan 2024 | 200.75 | 200.75 | 197.80 | 197.80 | 197.80 | 400 |
| 24 Jan 2024 | 199.70 | 199.92 | 198.62 | 198.62 | 198.62 | 100 |
| 23 Jan 2024 | 196.60 | 196.60 | 192.95 | 194.07 | 194.07 | 1,000 |
| 22 Jan 2024 | 195.54 | 198.05 | 195.54 | 197.00 | 197.00 | 1,800 |
| 19 Jan 2024 | 193.90 | 196.21 | 192.57 | 196.21 | 196.21 | 700 |
| 18 Jan 2024 | 195.23 | 196.25 | 192.70 | 192.70 | 192.70 | 700 |
| 17 Jan 2024 | 191.50 | 191.50 | 188.90 | 189.50 | 189.50 | 5,100 |
| 16 Jan 2024 | 190.29 | 192.86 | 190.29 | 191.11 | 191.11 | 700 |
| 12 Jan 2024 | 194.22 | 198.00 | 194.22 | 198.00 | 198.00 | 900 |
| 11 Jan 2024 | 192.75 | 193.25 | 191.68 | 191.77 | 191.77 | 400 |
| 10 Jan 2024 | 189.70 | 192.66 | 189.70 | 191.66 | 191.66 | 300 |
| 09 Jan 2024 | 191.65 | 191.65 | 189.05 | 191.13 | 191.13 | 1,300 |
| 08 Jan 2024 | 190.00 | 193.02 | 190.00 | 192.80 | 192.80 | 100 |
| 05 Jan 2024 | 188.50 | 190.35 | 187.85 | 189.50 | 189.50 | 3,900 |
| 04 Jan 2024 | 192.20 | 192.20 | 192.08 | 192.08 | 192.08 | 100 |
| 03 Jan 2024 | 191.73 | 192.08 | 190.00 | 192.08 | 192.08 | 300 |
| 02 Jan 2024 | 195.55 | 197.70 | 195.38 | 195.38 | 195.38 | 400 |
| 29 Dec 2023 | 202.97 | 203.20 | 201.44 | 201.70 | 201.70 | 300 |
| 28 Dec 2023 | 201.09 | 203.00 | 201.09 | 201.89 | 201.89 | 300 |
| 27 Dec 2023 | 200.74 | 204.65 | 200.74 | 201.40 | 201.40 | 1,100 |
| 26 Dec 2023 | 199.95 | 200.25 | 199.16 | 199.67 | 199.67 | 100 |
| 22 Dec 2023 | 198.72 | 199.70 | 198.72 | 199.50 | 199.50 | 200 |
| 21 Dec 2023 | 198.57 | 199.89 | 197.49 | 197.49 | 197.49 | 200 |
| 20 Dec 2023 | 198.07 | 199.89 | 198.07 | 198.19 | 198.19 | 200 |
| 19 Dec 2023 | 198.00 | 199.14 | 198.00 | 198.40 | 198.40 | 600 |
| 18 Dec 2023 | 197.60 | 198.05 | 197.07 | 197.72 | 197.72 | 400 |
| 15 Dec 2023 | 198.11 | 199.30 | 197.00 | 198.37 | 198.37 | 100 |
| 14 Dec 2023 | 195.38 | 199.50 | 195.36 | 195.57 | 195.57 | 1,300 |
| 13 Dec 2023 | 191.50 | 191.85 | 190.69 | 191.85 | 191.85 | 1,100 |
| 12 Dec 2023 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | 900 |
| 11 Dec 2023 | 190.02 | 190.62 | 189.35 | 190.62 | 190.62 | 900 |
| 08 Dec 2023 | 188.77 | 188.77 | 188.15 | 188.65 | 188.65 | 100 |
| 07 Dec 2023 | 185.44 | 187.26 | 185.44 | 187.26 | 187.26 | 100 |
| 06 Dec 2023 | 185.95 | 186.96 | 185.95 | 186.96 | 186.96 | 300 |
| 05 Dec 2023 | 184.36 | 184.36 | 184.36 | 184.36 | 184.36 | 100 |
| 04 Dec 2023 | 182.44 | 183.90 | 181.87 | 181.87 | 181.87 | 400 |
| 01 Dec 2023 | 183.82 | 188.10 | 183.82 | 185.18 | 185.18 | 400 |
| 30 Nov 2023 | 184.21 | 184.91 | 184.21 | 184.91 | 184.91 | 1,800 |
| 29 Nov 2023 | 182.84 | 187.40 | 182.35 | 184.24 | 184.24 | 300 |
| 28 Nov 2023 | 180.83 | 182.55 | 180.83 | 182.55 | 182.55 | 100 |
| 27 Nov 2023 | 181.30 | 182.11 | 180.93 | 182.11 | 182.11 | 600 |
| 24 Nov 2023 | 181.72 | 184.68 | 181.52 | 184.68 | 184.68 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.