Historical Data for Schneider Electric SE ADR (SBGSY)

$ 21.96   -0.035 (-0.16%) Volume: 266.75k 3:59 PM EDT Jul 2, 2020
After Hours:  $ 21.87   -0.09 (-0.41%) Volume: 511 4:00 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 22.04 22.1295 21.86 21.96 266.75k -0.035 -0.16% 21.96 5.84m 409
07/01/20 21.79 22.10 21.79 21.995 106.5k -0.305 -1.37% 21.995 2.34m 382
06/30/20 21.99 22.38 21.9105 22.30 242.81k 0.16 0.72% 22.30 5.38m 383
06/29/20 22.158 22.305 21.99 22.14 195.38k 0.41 1.89% 22.14 4.33m 446
06/26/20 22.045 22.10 21.64 21.73 1.08m -0.23 -1.05% 21.73 23.55m 530
06/25/20 21.625 21.96 21.47 21.96 672.63k 0.46 2.14% 21.96 14.57m 495
06/24/20 21.618 21.77 21.475 21.50 163.15k -0.32 -1.47% 21.50 3.53m 535
06/23/20 21.88 22.0705 21.82 21.82 475.02k 0.1899 0.88% 21.82 10.45m 622
06/22/20 21.27 21.69 21.262 21.6301 97.89k 0.5686 2.70% 21.6301 2.11m 430
06/19/20 21.86 21.86 21.01 21.0615 185.19k -0.0385 -0.18% 21.0615 3.93m 632
06/18/20 21.01 21.3195 21.01 21.10 130.29k -0.256 -1.20% 21.10 2.76m 486
06/17/20 21.65 21.71 21.2301 21.356 116.33k 0.096 0.45% 21.356 2.5m 404
06/16/20 21.32 21.5436 21.11 21.26 387.19k 0.2815 1.34% 21.26 8.28m 519
06/15/20 20.405 21.06 20.33 20.9785 443.72k 0.3185 1.54% 20.9785 9.15m 587
06/12/20 20.93 20.985 20.19 20.66 467.28k 0.60 2.99% 20.66 9.65m 410
06/11/20 20.71 20.84 20.06 20.06 178.7k -1.42 -6.61% 20.06 3.68m 504
06/10/20 21.72 21.77 21.32 21.48 208.3k -0.10 -0.46% 21.48 4.48m 557
06/09/20 21.21 21.68 21.21 21.58 260.48k -0.06 -0.28% 21.58 5.62m 563
06/08/20 21.61 21.71 21.3901 21.64 442.52k -0.30 -1.37% 21.64 9.5m 483
06/05/20 21.87 22.45 21.824 21.94 164.42k 0.76 3.59% 21.94 3.61m 414