Schneider Electric S ADR (OP: SBGSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	48.63	49.45	47.92	49.11	1,769,009	+1.77(+3.74%)
Mar 10, 2025	47.62	49.28	46.72	47.34	1,190,147	-1.87(-3.80%)
Mar 07, 2025	48.17	49.39	48.00	49.21	1,339,585	+1.37(+2.87%)
Mar 06, 2025	47.96	48.61	47.66	47.84	412,077	-1.79(-3.61%)
Mar 05, 2025	48.70	49.78	48.47	49.63	515,207	+2.42(+5.13%)
Mar 04, 2025	46.04	48.09	44.90	47.21	513,513	-0.67(-1.40%)
Mar 03, 2025	49.16	49.22	47.43	47.88	340,839	-0.37(-0.77%)
Feb 28, 2025	48.15	48.71	47.73	48.25	353,739	-0.37(-0.76%)
Feb 27, 2025	49.58	49.58	48.48	48.62	199,552	-0.98(-1.98%)
Feb 26, 2025	50.06	50.34	49.37	49.60	200,808	+0.80(+1.65%)
Feb 25, 2025	48.99	49.09	48.14	48.80	339,970	-0.99(-2.00%)
Feb 24, 2025	51.23	51.24	49.79	49.79	274,177	-3.61(-6.76%)
Feb 21, 2025	54.16	54.26	53.21	53.40	240,542	+0.24(+0.45%)
Feb 20, 2025	54.09	54.24	53.16	53.16	216,867	+1.62(+3.14%)
Feb 19, 2025	51.63	51.69	51.23	51.54	238,980	-0.91(-1.73%)
Feb 18, 2025	52.60	52.73	52.21	52.45	222,862	+0.80(+1.55%)
Feb 14, 2025	51.87	51.88	51.39	51.65	256,563	+0.88(+1.73%)
Feb 13, 2025	50.89	51.31	50.34	50.77	159,283	+0.79(+1.58%)
Feb 12, 2025	49.49	50.12	49.23	49.98	518,040	-0.55(-1.09%)
Feb 11, 2025	50.53	50.68	50.28	50.53	1,679,369	+0.72(+1.45%)
Feb 10, 2025	49.85	50.20	49.73	49.81	1,616,483	+1.07(+2.20%)
Feb 07, 2025	49.43	49.50	48.60	48.74	453,139	-0.75(-1.52%)
Feb 06, 2025	49.14	49.92	49.10	49.49	408,874	+0.82(+1.68%)
Feb 05, 2025	48.84	48.98	48.35	48.67	424,739	-0.73(-1.48%)
Feb 04, 2025	49.61	49.76	49.31	49.40	202,551	+0.67(+1.37%)
Feb 03, 2025	48.93	49.37	48.30	48.73	260,801	-1.74(-3.45%)
Jan 31, 2025	51.03	51.28	50.14	50.47	294,406	+0.22(+0.44%)
Jan 30, 2025	49.73	50.56	49.73	50.25	256,656	+0.93(+1.89%)
Jan 29, 2025	49.10	49.54	48.98	49.32	925,112	+1.28(+2.66%)
Jan 28, 2025	49.17	49.23	47.02	48.04	1,076,900	-3.87(-7.46%)
Jan 27, 2025	51.20	52.13	51.17	51.91	951,570	-4.74(-8.37%)
Jan 24, 2025	56.72	56.98	56.55	56.65	175,379	-0.12(-0.21%)
Jan 23, 2025	56.18	56.83	56.05	56.77	224,614	+0.87(+1.56%)
Jan 22, 2025	56.14	56.46	55.90	55.90	260,102	+1.00(+1.82%)
Jan 21, 2025	54.44	54.90	54.28	54.90	212,524	+1.79(+3.37%)
Jan 17, 2025	53.18	53.50	53.05	53.11	113,886	+0.91(+1.74%)
Jan 16, 2025	52.59	52.69	52.12	52.20	205,786	+0.31(+0.60%)
Jan 15, 2025	52.32	52.36	51.69	51.89	221,940	+0.45(+0.87%)
Jan 14, 2025	51.31	51.62	51.17	51.44	181,932	+0.44(+0.86%)
Jan 13, 2025	50.25	51.02	50.22	51.00	198,212	-0.50(-0.97%)
Jan 10, 2025	51.92	51.93	50.99	51.50	236,435	-0.18(-0.35%)
Jan 08, 2025	51.88	51.88	51.37	51.68	203,565	-0.34(-0.65%)
Jan 07, 2025	53.04	53.08	51.92	52.02	301,236	+0.38(+0.74%)
Jan 06, 2025	51.56	52.34	51.30	51.64	196,682	+2.16(+4.37%)
Jan 03, 2025	49.49	49.63	49.19	49.48	266,096	+0.31(+0.63%)