Singapore markets closed

Schneider Electric S.E. (SBGSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
45.30-0.15 (-0.32%)
At close: 03:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202445.3945.4145.0045.3045.30262,777
27 Mar 202445.4445.6344.9445.4545.45301,100
26 Mar 202446.4446.7246.3946.4846.48469,900
25 Mar 202446.6946.9046.4746.4746.47214,600
22 Mar 202446.9447.2246.8647.2147.21103,700
21 Mar 202446.6547.1346.6547.0247.02220,800
20 Mar 202446.9847.4346.6247.3647.36191,900
19 Mar 202446.6646.7646.2446.7046.70577,900
18 Mar 202447.1647.1746.5646.6646.66126,300
15 Mar 202447.0647.2746.7647.0047.00397,000
14 Mar 202447.2247.2546.5046.7046.70365,400
13 Mar 202446.6846.9446.5146.6946.69116,600
12 Mar 202445.4445.8345.1245.7645.76225,500
11 Mar 202445.8345.9045.3545.5245.52702,800
08 Mar 202446.5546.5546.0846.1846.18249,000
07 Mar 202445.9946.3845.9546.3546.35230,900
06 Mar 202445.2945.6545.2745.5445.54304,500
05 Mar 202445.6945.7844.6544.7944.79909,800
04 Mar 202445.6246.2145.6146.1146.11204,200
01 Mar 202445.1545.5944.9545.5845.58139,400
29 Feb 202445.4445.5745.1945.4645.46195,100
28 Feb 202444.8945.0244.8144.9344.9393,900
27 Feb 202444.8344.8644.4444.6244.62269,100
26 Feb 202445.3545.6245.2845.5945.59104,000
23 Feb 202445.3445.4345.1745.4045.40186,400
22 Feb 202444.4144.9844.4144.9444.94277,100
21 Feb 202443.4343.8143.4243.7743.77316,300
20 Feb 202443.4543.5843.2343.4043.40676,700
16 Feb 202443.1943.6343.1743.3643.36217,900
15 Feb 202442.9442.9942.5742.8542.85460,300
14 Feb 202441.6442.3741.5642.1642.16823,300
13 Feb 202440.5841.1440.5440.9740.97171,100
12 Feb 202441.9442.0741.8242.0242.02216,800
09 Feb 202442.3142.4742.1642.4242.42597,800
08 Feb 202442.2242.2742.0042.2742.27472,000
07 Feb 202441.5441.5941.3341.5241.52346,700
06 Feb 202441.1941.5841.1941.5841.58192,700
05 Feb 202440.3640.5140.1240.4640.46385,400
02 Feb 202440.6540.9040.6040.8040.8096,500
01 Feb 202440.2740.5040.0740.4940.49201,600
31 Jan 202440.0340.0339.2839.2839.28147,400
30 Jan 202439.8440.0039.7439.9139.91155,500
29 Jan 202439.2739.7139.1439.6539.65203,300
26 Jan 202439.8839.9539.6439.7039.7094,900
25 Jan 202439.5739.7639.3839.7139.71121,500
24 Jan 202439.6939.8639.4939.5639.56307,500
23 Jan 202439.1139.1238.7539.0339.03122,600
22 Jan 202439.0739.2339.0239.1439.14216,300
19 Jan 202438.6638.8838.4938.8738.87120,700
18 Jan 202438.6138.9438.5338.9438.94135,600
17 Jan 202437.8938.1237.8238.1238.12236,500
16 Jan 202438.2038.3838.0738.1438.14222,700
12 Jan 202438.9939.2138.9239.1039.10230,800
11 Jan 202438.5038.6238.1138.5338.53112,600
10 Jan 202437.9538.3437.9138.3038.30124,200
09 Jan 202437.9438.0837.8437.9937.99303,000
08 Jan 202438.0238.3337.9938.3038.30183,900
05 Jan 202437.6338.0537.6137.7737.77217,100
04 Jan 202438.0738.3538.0438.0938.09176,800
03 Jan 202438.0038.3137.8038.1838.18159,700
02 Jan 202439.1439.2539.0039.0439.04287,600
29 Dec 202340.2140.3739.9840.2340.23154,500
28 Dec 202340.3640.3740.1240.1340.13262,100
27 Dec 202340.2440.4740.2440.4540.45203,600
26 Dec 202339.7340.1539.7340.0640.0698,200
22 Dec 202339.8439.9239.6239.8139.81215,800
21 Dec 202339.6639.7839.4239.7839.78275,400
20 Dec 202339.6139.8339.1239.1239.12318,300
19 Dec 202339.6239.7739.5039.5939.59232,200
18 Dec 202339.5639.5839.3439.4839.48339,200
15 Dec 202339.4239.6639.2539.2739.27301,800
14 Dec 202338.9439.3138.9039.1939.19845,200
13 Dec 202338.2338.8037.9238.7538.75976,900
12 Dec 202338.1438.3238.0838.2138.21111,000
11 Dec 202337.8938.0537.7538.0538.05119,900
08 Dec 202337.4637.7737.4637.6837.68197,500
07 Dec 202337.0637.3837.0237.2937.29122,300
06 Dec 202337.2737.3937.0537.0537.05422,400
05 Dec 202336.7736.9136.5836.7336.731,229,600
04 Dec 202336.4836.5936.3136.5836.58463,500
01 Dec 202336.6937.0636.6937.0437.04179,000
30 Nov 202336.8136.9136.6136.7836.78739,000
29 Nov 202336.6336.8236.4436.6836.68228,400
28 Nov 202336.2236.5036.2236.3936.39147,300
27 Nov 202336.1736.3436.1236.3436.34154,300
24 Nov 202336.2436.4536.2236.4436.44172,500
22 Nov 202336.1036.1735.8836.0636.06332,000
21 Nov 202335.8035.9135.7235.8635.86383,600
20 Nov 202335.7435.8535.6535.8035.80159,000
17 Nov 202336.1136.2635.9436.2536.2598,700
16 Nov 202335.7936.0135.5535.7035.70222,700
15 Nov 202335.7035.8335.5635.6535.65287,400
14 Nov 202335.3035.7035.2135.6635.66236,900
13 Nov 202334.1334.3834.0634.3234.32188,200
10 Nov 202334.3034.5434.0434.5034.50411,200
09 Nov 202334.7235.0034.4734.5534.55189,600
08 Nov 202332.3132.4732.1332.2832.28929,600
07 Nov 202331.8232.0931.8031.9231.922,309,000
06 Nov 202332.1932.2331.7931.8331.83782,400
03 Nov 202332.3832.4932.2032.2732.271,228,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...