Dark

SBGSY
SCHNEIDER ELEC UNSP/ADR
stock OTC ADR

EOD

Aug 29, 2025

49.14USD-1.528%(-0.76)243,316

Pre-market

0.00USD-100.000%(-49.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	49.5500	49.6000	48.980000	49.1375	-1.528%	243,316	0.000%
2025-08-28	49.8101	50.0100	49.756000	49.9000	+1.547%	173,958	-1.528%
2025-08-27	48.9300	49.2500	48.680000	49.1400	-0.304%	197,240	-0.005%
2025-08-26	49.0300	49.3400	49.030000	49.2900	-0.041%	233,523	-0.309%
2025-08-25	50.1701	50.2640	49.300000	49.3100	-2.376%	198,222	-0.350%
2025-08-22	49.7400	50.6400	49.660000	50.5100	+1.405%	1,333,836	-2.717%
2025-08-21	49.7100	50.0000	49.500000	49.8100	-0.767%	212,883	-1.350%
2025-08-20	50.8200	51.0200	50.150000	50.1950	-3.117%	210,440	-2.107%
2025-08-19	51.8000	52.0800	51.650000	51.8100	+1.362%	234,109	-5.158%
2025-08-18	50.8600	51.1300	50.790100	51.1140	-0.903%	171,409	-3.867%
2025-08-15	51.6600	51.7400	51.510000	51.5800	-0.708%	208,157	-4.735%
2025-08-14	50.9900	51.9500	50.960000	51.9480	+1.461%	192,626	-5.410%
2025-08-13	51.3500	51.6000	50.940000	51.2000	-1.690%	213,239	-4.028%
2025-08-12	51.5100	52.0800	51.380000	52.0800	+2.520%	306,952	-5.650%
2025-08-11	50.9800	51.0200	50.520000	50.8000	-1.828%	258,762	-3.273%
2025-08-08	51.2200	51.8600	51.140000	51.7460	+0.928%	217,633	-5.041%
2025-08-07	51.2400	51.4200	50.897500	51.2700	+2.540%	200,492	-4.159%
2025-08-06	49.4200	50.1600	49.178000	50.0000	+0.503%	133,446	-1.725%
2025-08-05	50.2000	50.2400	49.510000	49.7500	-2.028%	309,510	-1.231%
2025-08-04	50.7400	50.8200	50.260000	50.7800	+2.317%	968,115	-3.235%
2025-08-01	49.4950	49.8000	49.110000	49.6300	-5.014%	510,012	-0.992%
2025-07-31	52.8200	53.1000	51.830000	52.2500	-4.234%	271,460	-5.957%
2025-07-30	55.1100	55.2300	54.270000	54.5600	-0.926%	280,972	-9.939%
2025-07-29	55.4200	55.4200	54.700000	55.0700	+0.713%	244,793	-10.773%
2025-07-28	55.0800	55.3386	54.480000	54.6800	-1.866%	1,037,158	-10.136%
2025-07-25	55.7200	55.8300	54.820000	55.7200	-0.589%	363,057	-11.814%
2025-07-24	56.3300	56.5400	56.020000	56.0500	-1.199%	284,672	-12.333%
2025-07-23	55.0100	56.9200	55.000000	56.7300	+3.806%	351,338	-13.384%
2025-07-22	54.5400	54.6600	53.930000	54.6500	-0.219%	132,309	-10.087%
2025-07-21	55.0400	55.2700	54.770000	54.7700	-0.091%	175,305	-10.284%
2025-07-18	55.5700	55.6100	54.731300	54.8200	-1.756%	183,627	-10.366%
2025-07-17	54.9900	55.8000	54.990000	55.8000	+6.835%	370,092	-11.940%
2025-07-16	52.1700	52.4600	51.810000	52.2300	-0.057%	225,518	-5.921%
2025-07-15	52.6500	52.6500	52.210400	52.2600	-0.038%	189,149	-5.975%
2025-07-14	52.3200	52.3200	51.560000	52.2800	-0.575%	255,586	-6.011%
2025-07-11	52.5700	52.7400	52.380000	52.5825	-0.506%	267,888	-6.552%
2025-07-10	53.5701	53.6550	51.840000	52.8500	-1.307%	367,985	-7.025%
2025-07-09	53.4799	53.7200	53.160000	53.5500	+1.555%	194,904	-8.240%
2025-07-08	52.3600	52.7775	52.200000	52.7300	+1.035%	194,537	-6.813%
2025-07-07	52.4400	52.7300	52.020000	52.1900	-1.155%	198,962	-5.849%
2025-07-03	52.7700	53.3300	52.650000	52.8000	+0.114%	109,514	-6.937%
2025-07-02	52.0200	52.8299	52.020000	52.7400	+0.476%	806,870	-6.831%
2025-07-01	52.3600	52.7500	52.150000	52.4900	-1.667%	192,396	-6.387%
2025-06-30	53.6600	53.6600	52.810000	53.3800	-1.075%	160,757	-7.948%
2025-06-27	53.7100	54.2100	53.250000	53.9600	+5.908%	395,380	-8.937%
2025-06-26	50.9660	50.9660	50.000000	50.9500	+1.636%	537,548	-3.557%
2025-06-25	50.0200	50.3100	49.790000	50.1300	-1.270%	164,861	-1.980%
2025-06-24	49.4600	50.8900	49.460000	50.7750	+2.328%	237,663	-3.225%
2025-06-23	47.8100	49.6200	47.810000	49.6200	+1.224%	233,714	-0.972%
2025-06-20	49.9500	50.0100	49.020000	49.0200	-1.764%	337,502	+0.240%
2025-06-18	50.0000	50.4855	49.670000	49.9000	-1.442%	167,236	-1.528%
2025-06-17	50.5800	51.4050	50.525000	50.6300	-0.784%	217,737	-2.948%
2025-06-16	51.2100	51.8100	50.990000	51.0300	+1.010%	359,792	-3.709%
2025-06-13	50.3500	51.1500	50.350000	50.5200	-0.980%	232,332	-2.737%
2025-06-12	50.7800	51.4900	50.780000	51.0200	-0.137%	267,935	-3.690%
2025-06-11	51.5900	51.7500	50.940000	51.0900	-1.920%	265,850	-3.822%
2025-06-10	52.0000	52.1375	51.750000	52.0900	+1.639%	199,879	-5.668%
2025-06-09	51.0645	51.4700	51.050000	51.2500	-1.119%	196,613	-4.122%
2025-06-06	51.3600	52.0100	51.360000	51.8300	+0.739%	305,085	-5.195%
2025-06-05	51.8700	51.9500	51.140000	51.4500	+0.214%	128,979	-4.495%
2025-06-04	51.0100	51.5000	50.990000	51.3400	+1.684%	181,938	-4.290%
2025-06-03	49.8000	50.5350	49.790000	50.4900	-0.316%	202,300	-2.679%
2025-06-02	50.0900	50.6500	49.850000	50.6500	+0.997%	334,185	-2.986%
2025-05-30	50.2600	50.4499	49.860000	50.1500	-0.565%	168,403	-2.019%
2025-05-29	50.6300	50.9250	50.200000	50.4350	+0.588%	270,644	-2.573%
2025-05-28	50.3636	50.5700	50.020100	50.1400	-1.026%	293,522	-1.999%
2025-05-27	50.6200	51.0600	50.302500	50.6600	+2.926%	370,624	-3.005%
2025-05-23	48.0000	49.5200	48.000000	49.2200	-1.125%	368,872	-0.168%
2025-05-22	49.2700	50.1300	49.160000	49.7800	+1.323%	256,670	-1.291%
2025-05-21	49.5700	49.8800	49.080000	49.1300	-1.936%	143,498	+0.015%
2025-05-20	49.8200	50.2500	49.520000	50.1000	+1.602%	151,378	-1.921%
2025-05-19	49.1700	49.4030	48.650000	49.3100	+0.551%	208,517	-0.350%
2025-05-16	49.0000	49.5400	48.720000	49.0400	-0.467%	702,472	+0.199%
2025-05-15	48.7500	49.4600	48.750000	49.2700	+0.449%	661,878	-0.269%
2025-05-14	49.5400	49.5400	49.020000	49.0500	-1.506%	177,641	+0.178%
2025-05-13	49.0750	50.0000	48.880000	49.8000	+1.612%	282,196	-1.330%
2025-05-12	49.0000	49.5700	48.440000	49.0100	+0.947%	454,708	+0.260%
2025-05-09	48.5100	48.8400	48.270000	48.5500	-0.206%	152,862	+1.210%
2025-05-08	49.4700	49.4700	48.330000	48.6500	+1.545%	307,024	+1.002%
2025-05-07	48.0600	48.2400	47.710000	47.9100	-0.395%	290,339	+2.562%
2025-05-06	47.9200	48.2900	47.910000	48.1000	+0.292%	244,366	+2.157%
2025-05-05	48.2700	48.5100	47.960000	47.9600	-2.042%	231,402	+2.455%
2025-05-02	48.5200	49.1500	48.270000	48.9600	+4.104%	346,048	+0.363%
2025-05-01	47.8000	47.8000	46.495000	47.0300	+1.643%	319,862	+4.481%
2025-04-30	45.7600	46.6000	45.595000	46.2700	-0.022%	295,460	+6.197%
2025-04-29	45.9600	46.5700	45.890000	46.2800	-0.173%	841,215	+6.174%
2025-04-28	49.6500	49.8600	45.920000	46.3600	-7.131%	684,192	+5.991%
2025-04-25	49.4500	49.9800	49.360000	49.9200	+2.505%	521,293	-1.568%
2025-04-24	47.7300	48.7900	47.730000	48.7000	+2.916%	298,192	+0.898%
2025-04-23	48.0100	48.6200	47.110000	47.3200	+3.026%	360,214	+3.841%
2025-04-22	45.1200	46.0999	45.010000	45.9300	+0.240%	292,895	+6.983%
2025-04-21	45.9500	46.7400	45.020000	45.8200	-1.947%	425,427	+7.240%
2025-04-17	46.5600	47.0300	46.340000	46.7300	+0.776%	358,299	+5.152%
2025-04-16	46.2050	47.0400	46.100000	46.3700	-1.319%	255,595	+5.968%
2025-04-15	47.1000	47.5300	46.865000	46.9900	+2.576%	309,586	+4.570%
2025-04-14	46.2800	46.7500	45.000000	45.8100	-0.087%	566,311	+7.264%
2025-04-11	43.8500	45.9000	43.850000	45.8500	+2.987%	593,599	+7.170%
2025-04-10	44.1700	44.6500	42.920000	44.5200	-2.582%	534,024	+10.372%
2025-04-09	41.3800	46.4600	41.080000	45.7000	+12.756%	927,987	+7.522%
2025-04-08	42.7000	42.7200	39.773000	40.5300	-0.856%	697,989	+21.237%
2025-04-07	40.6100	45.0400	40.350000	40.8800	+0.098%	1,080,211	+20.199%
2025-04-04	41.3200	41.8500	40.590000	40.8400	-8.183%	844,233	+20.317%
2025-04-03	45.0400	45.3000	44.300000	44.4800	-4.713%	707,777	+10.471%
2025-04-02	45.8200	46.7700	45.740000	46.6800	+0.409%	576,480	+5.265%
2025-04-01	46.2400	46.6900	46.010000	46.4900	+1.241%	380,732	+5.695%
2025-03-31	46.1050	46.1200	45.280000	45.9200	-1.901%	503,609	+7.007%
2025-03-28	46.9800	47.2900	46.800000	46.8100	-3.345%	411,513	+4.972%
2025-03-27	47.9600	48.7600	47.900000	48.4300	-0.677%	292,064	+1.461%
2025-03-26	49.9250	49.9700	48.500000	48.7600	-3.769%	376,791	+0.774%
2025-03-25	50.2300	50.7300	49.920000	50.6700	+0.476%	290,981	-3.024%
2025-03-24	50.1000	50.4300	49.854500	50.4300	+0.578%	263,334	-2.563%
2025-03-21	50.4400	50.4970	49.935000	50.1400	-2.508%	916,383	-1.999%
2025-03-20	51.3500	51.7400	51.100000	51.4300	-2.410%	1,261,496	-4.458%
2025-03-19	52.0300	52.9600	51.934000	52.7000	+2.749%	444,551	-6.760%
2025-03-18	50.9700	51.5100	50.690000	51.2900	+0.865%	225,040	-4.197%
2025-03-17	49.9500	51.3300	49.910000	50.8500	+1.904%	874,537	-3.368%
2025-03-14	49.5900	49.9600	49.240000	49.9000	+2.254%	953,008	-1.528%
2025-03-13	49.1700	49.3100	48.490000	48.8000	-1.175%	1,939,306	+0.692%
2025-03-12	49.8700	49.9700	49.110000	49.3800	+0.550%	1,666,223	-0.491%
2025-03-11	48.6300	49.4500	47.925000	49.1100	+3.739%	1,769,009	+0.056%
2025-03-10	47.6250	47.9000	46.720000	47.3400	-3.800%	1,183,960	+3.797%
2025-03-07	48.1500	49.3900	48.000000	49.2100	+2.872%	1,339,143	-0.147%
2025-03-06	47.9600	48.6100	47.660000	47.8360	-3.615%	430,666	+2.721%
2025-03-05	48.7000	49.7800	48.470000	49.6300	+5.126%	514,810	-0.992%
2025-03-04	46.0900	48.0900	44.900000	47.2100	-1.399%	512,653	+4.083%
2025-03-03	49.1600	49.2200	47.430000	47.8800	-0.767%	340,547	+2.626%
2025-02-28	48.1500	48.7100	47.730000	48.2500	-0.761%	353,739	+1.839%
2025-02-27	49.5800	49.5800	48.480000	48.6200	-1.976%	199,247	+1.064%
2025-02-26	50.0600	50.3400	49.370000	49.6000	+1.650%	200,808	-0.932%
2025-02-25	49.0500	49.0900	48.140000	48.7950	-1.998%	339,970	+0.702%
2025-02-24	51.2300	51.2400	49.790000	49.7900	-6.760%	274,177	-1.311%
2025-02-21	54.1600	54.2600	53.210000	53.4000	+0.451%	239,955	-7.982%
2025-02-20	54.0900	54.2400	53.160000	53.1600	+3.143%	216,867	-7.567%
2025-02-19	51.6300	51.6900	51.230000	51.5400	-1.735%	238,980	-4.661%
2025-02-18	52.6000	52.7300	52.210000	52.4500	+1.549%	222,634	-6.316%
2025-02-14	51.8700	51.8775	51.390000	51.6500	+1.733%	256,362	-4.864%
2025-02-13	50.8900	51.3100	50.336000	50.7700	+1.581%	159,283	-3.215%
2025-02-12	49.4900	50.1199	49.230000	49.9800	-1.088%	518,040	-1.686%
2025-02-11	50.5300	50.6800	50.280000	50.5300	+1.445%	1,679,369	-2.756%
2025-02-10	49.8500	50.2000	49.730000	49.8100	+2.195%	1,616,483	-1.350%
2025-02-07	49.4500	49.5000	48.600000	48.7400	-1.515%	453,139	+0.816%
2025-02-06	49.1400	49.9200	49.100000	49.4900	+1.685%	408,648	-0.712%
2025-02-05	48.8400	48.9800	48.350000	48.6700	-1.478%	424,739	+0.961%
2025-02-04	49.6100	49.7600	49.310000	49.4000	+1.375%	202,201	-0.531%
2025-02-03	48.8800	49.3700	48.300000	48.7300	-3.448%	260,801	+0.836%
2025-01-31	51.0300	51.2800	50.140000	50.4700	+0.438%	294,137	-2.640%
2025-01-30	49.7300	50.5600	49.730000	50.2500	+1.886%	256,206	-2.214%
2025-01-29	49.1300	49.5400	48.985000	49.3200	+2.664%	770,024	-0.370%
2025-01-28	49.1700	49.2300	47.024000	48.0400	-7.455%	1,076,900	+2.285%
2025-01-27	51.2000	52.1300	51.170000	51.9100	-8.367%	951,338	-5.341%
2025-01-24	56.7150	56.9800	56.548000	56.6500	-0.211%	175,379	-13.261%
2025-01-23	56.1800	56.8300	56.050000	56.7700	+1.556%	224,243	-13.445%
2025-01-22	56.1400	56.4600	55.900000	55.9000	+1.821%	259,788	-12.097%
2025-01-21	54.4400	54.9000	54.280000	54.9000	+3.370%	212,141	-10.496%
2025-01-17	53.1800	53.5000	53.050000	53.1100	+1.743%	113,514	-7.480%
2025-01-16	52.5900	52.6900	52.125000	52.2000	+0.597%	204,722	-5.867%
2025-01-15	52.3200	52.3600	51.690000	51.8900	+0.875%	221,266	-5.304%
2025-01-14	51.3100	51.6250	51.170000	51.4400	+0.863%	181,932	-4.476%
2025-01-13	50.2500	51.0200	50.220000	51.0000	-0.971%	197,623	-3.652%
2025-01-10	51.9200	51.9300	50.990000	51.5000	-0.348%	236,435	-4.587%
2025-01-08	51.8800	51.8800	51.370000	51.6800	-0.654%	203,565	-4.920%
2025-01-07	53.0400	53.0800	51.925000	52.0200	+0.736%	301,236	-5.541%
2025-01-06	51.5600	52.3399	51.300000	51.6400	+4.365%	195,664	-4.846%
2025-01-03	49.4900	49.6300	49.186200	49.4800	+0.630%	265,643	-0.692%
2025-01-02	49.3300	49.5500	48.920000	49.1700	-0.947%	220,538	-0.066%
2024-12-31	49.2300	50.1740	49.210000	49.6400	-0.381%	133,254	-1.012%
2024-12-30	49.7800	50.0600	49.479000	49.8300	-0.618%	173,371	-1.390%
2024-12-27	50.0300	50.2900	49.760000	50.1400	-0.020%	227,960	-1.999%
2024-12-26	50.8800	50.8800	49.770000	50.1500	+0.300%	118,383	-2.019%
2024-12-24	48.3800	51.0800	48.380000	50.0000	+0.180%	102,875	-1.725%
2024-12-23	49.7100	50.0600	49.468000	49.9100	+0.100%	230,515	-1.548%
2024-12-20	49.4100	50.2800	49.410000	49.8600	-0.100%	313,364	-1.449%
2024-12-19	50.1700	50.2900	49.720000	49.9100	-1.110%	190,080	-1.548%
2024-12-18	52.0700	52.1700	50.410000	50.4700	-1.905%	151,070	-2.640%
2024-12-17	51.5300	51.7900	51.420000	51.4500	+0.195%	167,801	-4.495%
2024-12-16	51.5000	51.6000	51.310000	51.3500	+0.078%	206,797	-4.309%
2024-12-13	51.0100	51.6350	51.010000	51.3100	+0.431%	163,188	-4.234%
2024-12-12	51.5300	51.9000	51.050000	51.0900	-1.788%	151,447	-3.822%
2024-12-11	51.8000	52.1500	51.580000	52.0200	+2.020%	225,080	-5.541%
2024-12-10	51.8000	51.8000	50.810000	50.9900	-2.224%	228,146	-3.633%
2024-12-09	53.1600	53.1600	52.150000	52.1500	-1.974%	227,772	-5.777%
2024-12-06	52.8500	53.3420	52.740000	53.2000	+1.507%	157,769	-7.636%
2024-12-05	52.4500	52.6450	52.270000	52.4100	+0.750%	113,098	-6.244%
2024-12-04	52.0500	52.8100	52.020000	52.0200	+1.820%	155,667	-5.541%
2024-12-03	51.0300	51.3800	50.980000	51.0900	+0.314%	153,202	-3.822%
2024-12-02	50.6300	51.1300	50.270000	50.9300	-1.241%	165,912	-3.520%
2024-11-29	50.7500	51.5700	50.750000	51.5700	+2.578%	94,014	-4.717%
2024-11-27	50.2900	50.3300	49.900000	50.2740	+0.871%	165,246	-2.261%
2024-11-26	50.2700	50.3000	49.750000	49.8400	-0.598%	223,654	-1.410%
2024-11-25	50.7000	50.7350	50.055000	50.1400	-0.378%	179,096	-1.999%
2024-11-22	50.2520	50.5300	50.037500	50.3300	-0.139%	237,884	-2.369%
2024-11-21	50.0099	50.4800	49.580000	50.4000	+0.921%	231,864	-2.505%
2024-11-20	49.7726	50.2300	49.720000	49.9400	-1.577%	640,355	-1.607%
2024-11-19	49.8300	50.7400	49.790000	50.7400	+0.547%	187,608	-3.158%
2024-11-18	50.6000	50.7600	50.420000	50.4640	-1.032%	186,702	-2.629%
2024-11-15	51.2800	51.4300	50.790000	50.9900	-0.468%	313,108	-3.633%
2024-11-14	51.4900	51.9100	51.120000	51.2300	+0.579%	129,431	-4.085%
2024-11-13	50.6820	51.0900	50.186500	50.9350	+0.424%	185,094	-3.529%
2024-11-12	51.6900	51.7900	50.380000	50.7200	-4.139%	608,710	-3.120%
2024-11-11	52.7190	53.0600	52.650000	52.9100	+2.143%	265,390	-7.130%
2024-11-08	51.9000	51.9000	51.320000	51.8000	-0.690%	639,340	-5.140%
2024-11-07	51.7200	52.2500	51.570000	52.1600	+1.400%	219,142	-5.795%
2024-11-06	51.5500	51.8300	51.120000	51.4400	-1.832%	234,296	-4.476%
2024-11-05	51.9000	52.5599	51.810000	52.4000	+3.068%	140,504	-6.226%
2024-11-04	50.9300	51.3500	50.710000	50.8400	-1.796%	137,725	-3.349%
2024-11-01	51.9700	52.2450	51.720000	51.7700	+0.155%	207,957	-5.085%
2024-10-31	52.3300	52.6700	51.020100	51.6900	-1.449%	186,820	-4.938%
2024-10-30	52.0200	52.8100	51.300000	52.4500	+0.672%	185,246	-6.316%
2024-10-29	52.4800	52.4800	51.775000	52.1000	-1.920%	302,663	-5.686%
2024-10-28	52.8800	53.1900	52.650000	53.1200	+2.154%	320,888	-7.497%
2024-10-25	52.3700	52.7600	51.965000	52.0000	0.000%	180,076	-5.505%
2024-10-24	52.2100	52.2500	51.770000	52.0000	+0.873%	150,347	-5.505%
2024-10-23	51.6500	52.1400	51.370000	51.5500	-1.566%	232,192	-4.680%
2024-10-22	52.3300	52.5100	52.222500	52.3700	-0.683%	175,594	-6.172%
2024-10-21	52.9900	53.1300	52.460000	52.7300	-1.181%	101,428	-6.813%
2024-10-18	53.2400	53.5200	53.060000	53.3600	0.000%	141,211	-7.913%
2024-10-17	53.9300	54.3100	53.210000	53.3600	+2.773%	141,591	-7.913%
2024-10-16	52.0100	52.1800	51.740000	51.9200	-0.613%	320,452	-5.359%
2024-10-15	53.0300	53.0700	51.730000	52.2400	-1.952%	131,348	-5.939%
2024-10-14	53.1100	53.2800	52.670000	53.2800	+0.795%	74,364	-7.775%
2024-10-11	52.3600	52.9500	52.360000	52.8600	+0.820%	125,700	-7.042%
2024-10-10	52.2300	52.4300	51.810000	52.4300	-1.075%	186,562	-6.280%
2024-10-09	52.7800	53.1500	52.740000	53.0000	+1.029%	135,132	-7.288%
2024-10-08	52.3500	52.5100	52.196600	52.4600	+1.825%	138,504	-6.333%
2024-10-07	51.7000	51.9500	51.365500	51.5200	-0.942%	189,893	-4.624%
2024-10-04	51.6250	52.0100	51.450000	52.0100	+1.305%	146,641	-5.523%
2024-10-03	51.4500	51.5200	50.930000	51.3400	-1.478%	116,381	-4.290%
2024-10-02	52.0700	52.2600	51.770000	52.1100	-0.306%	76,966	-5.704%
2024-10-01	53.0700	53.1100	51.730000	52.2700	-0.872%	134,274	-5.993%
2024-09-30	52.8000	52.9125	52.400000	52.7300	-1.255%	88,253	-6.813%
2024-09-27	53.7400	53.8260	53.300000	53.4000	-2.537%	105,662	-7.982%
2024-09-26	54.9500	55.0000	54.305000	54.7900	+2.354%	125,695	-10.317%
2024-09-25	53.8800	53.9420	53.530000	53.5300	+0.056%	119,908	-8.206%
2024-09-24	53.2400	53.5600	52.920000	53.5000	+0.867%	97,134	-8.154%
2024-09-23	53.0100	53.2200	52.840000	53.0400	+1.454%	108,963	-7.358%
2024-09-20	52.6300	52.7500	51.920000	52.2800	-1.618%	157,732	-6.011%
2024-09-19	52.5500	53.3000	52.424000	53.1400	+4.114%	115,670	-7.532%
2024-09-18	50.8500	51.7600	50.635000	51.0400	+0.029%	121,574	-3.727%
2024-09-17	51.1700	51.3200	50.930000	51.0250	+0.542%	134,439	-3.699%
2024-09-16	50.3300	50.8000	50.220000	50.7500	+1.116%	89,069	-3.177%
2024-09-13	50.0200	50.4600	49.860000	50.1900	+0.070%	119,344	-2.097%
2024-09-12	49.2900	50.2100	49.080000	50.1550	+2.190%	115,393	-2.029%
2024-09-11	48.8100	49.1900	47.930000	49.0800	+0.946%	149,704	+0.117%
2024-09-10	48.5400	48.6600	48.110000	48.6200	+0.413%	177,465	+1.064%
2024-09-09	48.3400	48.6160	48.120000	48.4200	+2.044%	116,960	+1.482%
2024-09-06	48.8201	49.0825	47.390000	47.4500	-2.985%	151,148	+3.556%
2024-09-05	48.9400	49.2318	48.560100	48.9100	-1.590%	128,031	+0.465%
2024-09-04	49.7000	49.9300	49.460000	49.7000	+0.020%	106,097	-1.132%
2024-09-03	51.1000	51.1200	49.670000	49.6900	-2.108%	132,795	-1.112%
2024-08-30	50.8900	51.1080	50.460000	50.7600	+0.158%	117,532	-3.196%
2024-08-29	50.9100	51.2000	50.650000	50.6800	+0.576%	156,769	-3.044%
2024-08-28	50.9100	50.9100	50.120000	50.3900	-0.079%	127,299	-2.486%
2024-08-27	50.1900	50.6075	50.020000	50.4300	+0.159%	572,321	-2.563%
2024-08-26	50.5600	50.5950	50.290000	50.3500	-0.827%	189,579	-2.408%
2024-08-23	50.1500	50.8000	50.066000	50.7700	+2.009%	104,181	-3.215%
2024-08-22	50.5800	50.6100	49.770000	49.7700	-1.054%	153,419	-1.271%
2024-08-21	50.0000	50.4400	49.920000	50.3000	+0.984%	130,221	-2.311%
2024-08-20	49.8100	50.0200	49.600000	49.8100	+0.586%	324,989	-1.350%
2024-08-19	49.0700	49.5400	49.060000	49.5200	+1.475%	163,617	-0.772%
2024-08-16	48.6801	48.8700	48.540000	48.8000	+0.567%	157,629	+0.692%
2024-08-15	48.3500	48.7100	48.207500	48.5250	+0.989%	99,591	+1.262%
2024-08-14	47.7700	48.0950	47.675000	48.0500	+1.521%	172,885	+2.263%
2024-08-13	46.8400	47.4000	46.820000	47.3300	+2.914%	190,053	+3.819%
2024-08-12	46.0500	46.2700	45.590000	45.9900	+0.022%	249,935	+6.844%
2024-08-09	45.6400	46.0750	45.640000	45.9800	+0.613%	133,050	+6.867%
2024-08-08	45.5100	45.7695	45.090000	45.7000	+1.714%	183,617	+7.522%
2024-08-07	45.4400	45.8540	44.870000	44.9300	+1.068%	315,014	+9.365%
2024-08-06	43.5400	44.6700	43.390000	44.4550	+1.034%	431,149	+10.533%
2024-08-05	43.1700	44.3900	43.070000	44.0000	-1.212%	648,536	+11.676%
2024-08-02	44.5400	44.8000	44.050000	44.5400	-2.892%	235,938	+10.322%
2024-08-01	46.7400	47.1000	45.660000	45.8666	-4.762%	204,325	+7.131%
2024-07-31	47.9500	48.5000	47.855000	48.1600	+3.104%	183,179	+2.030%
2024-07-30	47.5100	47.5100	46.560000	46.7100	-1.518%	204,506	+5.197%
2024-07-29	47.3700	47.6600	47.040000	47.4300	-0.836%	199,921	+3.600%
2024-07-26	47.3400	47.8600	47.270000	47.8300	+2.595%	152,995	+2.734%
2024-07-25	46.3950	47.2600	45.845000	46.6200	-4.291%	260,392	+5.400%
2024-07-24	48.9100	49.2600	48.600000	48.7100	-1.794%	179,766	+0.878%
2024-07-23	49.4000	49.8699	49.364000	49.6000	+0.061%	136,109	-0.932%
2024-07-22	49.2800	49.5800	49.080000	49.5700	+2.038%	206,103	-0.873%
2024-07-19	48.5700	48.7500	48.363400	48.5800	+1.145%	146,953	+1.148%
2024-07-18	48.8100	49.0050	47.900000	48.0300	-3.670%	206,100	+2.306%
2024-07-17	50.0100	50.2800	49.640000	49.8600	-1.754%	196,153	-1.449%
2024-07-16	50.0600	50.7500	50.045000	50.7500	+0.714%	133,750	-3.177%
2024-07-15	50.8900	50.8900	50.380000	50.3900	-1.235%	249,602	-2.486%
2024-07-12	50.3400	51.3700	50.340000	51.0200	+2.470%	261,349	-3.690%
2024-07-11	49.7800	50.0427	49.780000	49.7900	+0.566%	159,404	-1.311%
2024-07-10	49.1200	49.5100	48.970000	49.5100	+1.747%	224,884	-0.752%
2024-07-09	49.1600	49.1600	48.370000	48.6600	-1.617%	124,889	+0.981%
2024-07-08	49.7200	49.8600	49.380000	49.4600	0.000%	148,542	-0.652%
2024-07-05	50.0099	50.0100	48.454135	49.4600	-0.182%	130,646	-0.652%
2024-07-03	49.5100	49.6400	49.275000	49.5500	+2.418%	126,282	-0.832%
2024-07-02	48.0300	48.4700	47.810000	48.3800	-0.062%	362,856	+1.566%
2024-07-01	49.0300	49.0300	48.170000	48.4100	+0.561%	151,456	+1.503%
2024-06-28	48.0200	48.3400	47.620000	48.1400	-0.537%	533,559	+2.072%
2024-06-27	48.7150	48.7800	48.320000	48.4000	-0.247%	149,357	+1.524%
2024-06-26	48.3100	48.6800	48.130000	48.5200	-0.206%	243,833	+1.273%
2024-06-25	48.2100	48.6800	48.150000	48.6200	+0.392%	233,564	+1.064%
2024-06-24	48.6000	48.9975	48.430000	48.4300	-0.083%	159,080	+1.461%
2024-06-21	48.4200	48.5525	47.990000	48.4700	-0.940%	307,789	+1.377%
2024-06-20	48.8600	49.2600	48.780000	48.9300	-0.020%	217,044	+0.424%
2024-06-18	48.4800	48.9900	48.450000	48.9400	+1.980%	171,309	+0.404%
2024-06-17	47.7300	48.1600	47.350000	47.9900	+1.266%	186,864	+2.391%
2024-06-14	47.4500	47.6150	46.830000	47.3900	-4.011%	245,226	+3.687%
2024-06-13	50.5000	50.5000	49.171800	49.3700	-3.101%	299,862	-0.471%
2024-06-12	50.5300	51.4500	50.530000	50.9500	+5.095%	263,493	-3.557%
2024-06-11	48.8300	48.8300	48.080000	48.4800	-1.383%	239,718	+1.356%
2024-06-10	48.3200	49.2000	48.310000	49.1600	+0.696%	338,689	-0.046%
2024-06-07	49.0700	49.3025	48.610000	48.8200	-1.711%	130,364	+0.650%
2024-06-06	50.0800	50.1100	49.520000	49.6700	-0.221%	206,004	-1.072%
2024-06-05	49.4300	49.8500	49.040000	49.7800	+1.779%	255,574	-1.291%
2024-06-04	49.0300	49.1800	48.640000	48.9100	-0.872%	179,959	+0.465%
2024-06-03	49.5600	49.6200	49.050000	49.3400	-1.043%	398,135	-0.410%
2024-05-31	49.6900	49.8600	48.935000	49.8600	+0.687%	345,383	-1.449%
2024-05-30	49.3400	49.7010	49.237000	49.5200	+0.938%	206,774	-0.772%
2024-05-29	49.0400	49.3800	48.998500	49.0600	-4.460%	192,120	+0.158%
2024-05-28	51.4900	51.4900	50.820000	51.3500	-0.792%	114,298	-4.309%
2024-05-24	51.0701	51.7665	51.040000	51.7600	+2.454%	189,907	-5.067%
2024-05-23	51.1800	51.3700	50.520000	50.5200	+0.397%	128,254	-2.737%
2024-05-22	50.5400	50.6700	50.110000	50.3200	+0.159%	210,152	-2.350%
2024-05-21	50.0600	50.3400	49.925000	50.2400	-0.020%	105,694	-2.194%
2024-05-20	50.1100	50.3600	50.080000	50.2500	+0.661%	120,423	-2.214%
2024-05-17	49.7100	49.9300	49.612000	49.9200	-1.051%	163,581	-1.568%
2024-05-16	50.9100	50.9700	50.280000	50.4500	-2.077%	111,040	-2.602%
2024-05-15	50.8000	51.5200	50.780000	51.5200	+1.798%	264,287	-4.624%
2024-05-14	50.3900	50.7400	50.327500	50.6100	+0.337%	125,441	-2.910%
2024-05-13	50.2300	50.4799	50.170000	50.4400	0.000%	95,030	-2.582%
2024-05-10	50.2300	50.4500	49.897500	50.4400	+1.509%	186,197	-2.582%
2024-05-09	48.9500	49.6900	48.910000	49.6900	+1.928%	155,253	-1.112%
2024-05-08	48.4300	48.7699	48.430000	48.7500	+2.308%	212,520	+0.795%
2024-05-07	47.5400	47.8400	47.390000	47.6500	+0.527%	115,684	+3.122%
2024-05-06	47.2900	47.4700	47.105000	47.4000	+1.586%	167,794	+3.666%
2024-05-03	46.6500	46.7500	46.325000	46.6600	+1.479%	219,129	+5.310%
2024-05-02	45.9100	46.0500	45.520000	45.9800	+0.900%	167,344	+6.867%
2024-05-01	44.7900	47.0000	44.790000	45.5700	-0.284%	247,539	+7.829%
2024-04-30	46.2600	46.6100	45.700000	45.7000	-1.334%	206,782	+7.522%
2024-04-29	46.4000	46.4000	46.100000	46.3180	-0.284%	234,227	+6.087%
2024-04-26	46.0600	46.5700	46.060000	46.4500	+2.313%	496,708	+5.786%
2024-04-25	44.6100	45.5780	44.590000	45.4000	-0.417%	259,881	+8.232%
2024-04-24	45.7500	45.8600	45.340000	45.5900	+1.627%	229,325	+7.781%
2024-04-23	44.1400	44.9100	44.140000	44.8600	+2.631%	185,204	+9.535%
2024-04-22	43.8400	43.9300	43.500000	43.7100	-1.532%	160,336	+12.417%
2024-04-19	44.7300	44.8700	44.200000	44.3900	-2.568%	429,981	+10.695%
2024-04-18	45.8100	46.0400	45.160000	45.5600	+2.107%	166,993	+7.852%
2024-04-17	45.0300	45.0550	44.400000	44.6200	+0.428%	283,114	+10.124%
2024-04-16	44.3201	44.6600	44.017500	44.4300	-0.470%	470,743	+10.595%
2024-04-15	45.7300	45.8200	44.610000	44.6400	+0.654%	227,011	+10.075%
2024-04-12	44.4900	44.6780	44.200000	44.3500	-1.663%	365,455	+10.795%
2024-04-11	45.0800	45.1300	44.240000	45.1000	+0.625%	139,361	+8.952%
2024-04-10	44.1400	45.0700	44.100000	44.8200	-0.267%	282,747	+9.633%
2024-04-09	45.2300	45.2300	44.630000	44.9400	-1.187%	177,972	+9.340%
2024-04-08	45.8000	45.8000	45.350000	45.4800	+0.910%	149,516	+8.042%
2024-04-05	44.6400	45.1300	44.450000	45.0700	+1.463%	231,621	+9.025%
2024-04-04	44.8500	45.2500	44.330000	44.4200	-0.649%	220,713	+10.620%
2024-04-03	44.1000	44.7400	44.060000	44.7100	+1.337%	654,012	+9.903%
2024-04-02	44.0300	44.2600	43.820000	44.1200	-2.064%	268,840	+11.372%
2024-04-01	44.1300	46.0500	44.130000	45.0500	-0.552%	178,470	+9.073%
2024-03-28	45.3900	45.4100	45.000000	45.3000	-0.325%	262,788	+8.471%
2024-03-27	45.4400	45.6300	44.940000	45.4475	-2.221%	301,094	+8.119%
2024-03-26	46.4400	46.7200	46.390000	46.4800	+0.022%	469,881	+5.718%
2024-03-25	46.6900	46.9000	46.470000	46.4700	-1.567%	214,637	+5.740%
2024-03-22	46.9400	47.2200	46.860000	47.2100	+0.396%	103,679	+4.083%
2024-03-21	46.6500	47.1300	46.650000	47.0240	-0.709%	220,824	+4.495%
2024-03-20	46.9800	47.4300	46.620000	47.3600	+1.413%	191,912	+3.753%
2024-03-19	46.6600	46.7600	46.237000	46.7000	+0.086%	577,865	+5.219%
2024-03-18	47.1600	47.1700	46.560000	46.6600	-0.723%	126,323	+5.310%
2024-03-15	47.0600	47.2700	46.760000	47.0000	+0.642%	396,998	+4.548%
2024-03-14	47.2200	47.2501	46.500000	46.7000	+0.021%	365,397	+5.219%
2024-03-13	46.6800	46.9400	46.505000	46.6900	+2.032%	116,595	+5.242%
2024-03-12	45.4400	45.8300	45.120000	45.7600	+0.527%	227,286	+7.381%
2024-03-11	45.8300	45.9000	45.350000	45.5200	-1.429%	702,825	+7.947%

.dark-mode .BLqtqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BLqtqQ{ color: #333333; background-color: white; border: 2px solid #333333; }SBGSYSCHNEIDER ELEC UNSP/ADRstock OTC ADR

SBGSY
SCHNEIDER ELEC UNSP/ADR
stock OTC ADR