Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Schneider Electric Se (OP:SBGSF)

271.47 -5.28 (-1.91%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 07, 2025 265.00 274.40 264.70 271.47 2,314 -5.28(-1.91%)
Nov 06, 2025 284.80 284.80 270.00 276.75 244 -2.75(-0.98%)
Nov 05, 2025 280.45 286.00 277.70 279.50 991 -6.40(-2.24%)
Nov 04, 2025 284.06 285.90 274.77 285.90 1,167 +3.45(+1.22%)
Nov 03, 2025 281.11 294.38 279.02 282.45 626 +1.62(+0.58%)
Oct 31, 2025 295.00 298.84 280.83 280.83 572 -14.17(-4.80%)
Oct 30, 2025 289.63 298.89 285.00 295.00 1,301 -0.50(-0.17%)
Oct 29, 2025 312.95 312.95 295.50 295.50 765 -6.50(-2.15%)
Oct 28, 2025 297.40 308.00 295.90 302.00 782 +2.00(+0.67%)
Oct 27, 2025 296.89 305.40 296.89 300.00 3,935 +8.92(+3.06%)
Oct 24, 2025 291.80 308.03 291.08 291.08 3,922 +2.42(+0.84%)
Oct 23, 2025 286.97 297.00 286.29 288.66 367 +6.92(+2.46%)
Oct 22, 2025 297.73 297.73 281.74 281.74 238 -4.76(-1.66%)
Oct 21, 2025 292.12 298.00 286.50 286.50 257 +0.00(+0.00%)
Oct 20, 2025 286.50 298.00 286.10 286.50 296 -11.49(-3.86%)
Oct 17, 2025 289.82 297.99 285.00 297.99 1,036 +1.25(+0.42%)
Oct 16, 2025 291.35 297.32 291.35 296.74 170 +11.12(+3.90%)
Oct 15, 2025 285.68 300.00 285.50 285.62 484 -3.12(-1.08%)
Oct 14, 2025 282.19 293.19 281.42 288.74 1,118 +1.25(+0.43%)
Oct 13, 2025 294.60 294.60 284.01 287.49 2,192 +1.52(+0.53%)
Oct 10, 2025 293.45 295.35 281.94 285.97 536 -0.98(-0.34%)
Oct 09, 2025 298.00 298.87 285.30 286.95 2,522 +0.23(+0.08%)
Oct 08, 2025 297.55 297.55 285.89 286.72 126 -5.38(-1.84%)
Oct 07, 2025 293.28 297.80 283.96 292.10 339 -1.90(-0.65%)
Oct 06, 2025 293.40 299.00 291.60 294.00 715 +0.64(+0.22%)
Oct 03, 2025 300.00 300.00 289.57 293.36 605 -2.49(-0.84%)
Oct 02, 2025 311.53 311.53 292.77 295.85 751 +8.52(+2.97%)
Oct 01, 2025 283.41 290.00 283.41 287.32 1,122 +7.50(+2.68%)
Sep 30, 2025 276.75 280.00 276.00 279.82 1,333 +4.62(+1.68%)
Sep 29, 2025 280.00 280.00 275.20 275.20 324 -2.64(-0.95%)
Sep 26, 2025 274.98 277.84 274.29 277.84 401 +6.45(+2.38%)
Sep 25, 2025 268.00 272.34 268.00 271.39 549 -0.95(-0.35%)
Sep 24, 2025 273.63 274.12 268.76 272.34 476 +0.88(+0.32%)
Sep 23, 2025 273.82 275.24 269.08 271.46 128 -2.61(-0.95%)
Sep 22, 2025 267.52 278.00 267.52 274.08 637 +1.92(+0.70%)
Sep 19, 2025 274.50 275.00 268.57 272.16 414 -3.08(-1.12%)
Sep 18, 2025 271.49 278.50 271.49 275.24 571 -1.76(-0.64%)
Sep 17, 2025 278.00 279.00 270.00 277.00 995 +4.56(+1.67%)
Sep 16, 2025 276.31 280.00 271.52 272.44 546 -7.56(-2.70%)
Sep 15, 2025 280.00 280.00 271.77 280.00 679 +9.29(+3.43%)
Sep 12, 2025 278.29 280.00 270.71 270.71 834 -3.31(-1.21%)
Sep 11, 2025 268.53 274.02 267.70 274.02 575 +6.32(+2.36%)
Sep 10, 2025 268.33 269.23 264.63 267.69 518 +4.69(+1.79%)
Sep 09, 2025 263.99 269.23 262.00 263.00 1,916 -2.53(-0.95%)
Sep 08, 2025 263.18 274.35 262.82 265.53 541 +9.81(+3.84%)
Sep 05, 2025 259.00 259.00 255.46 255.72 1,065 +0.48(+0.19%)
Sep 04, 2025 260.00 260.00 250.27 255.24 189 +0.11(+0.04%)
Sep 03, 2025 256.73 259.69 252.40 255.13 403 -0.27(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.