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)

306.68 +3.68 (+1.21%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 308.00 308.00 301.88 306.68 1,114 +3.68(+1.21%)
Feb 06, 2026 297.39 303.00 295.03 303.00 2,253 +12.41(+4.27%)
Feb 05, 2026 289.88 302.81 289.58 290.59 119,923 -11.25(-3.73%)
Feb 04, 2026 295.00 306.29 290.08 301.84 117,622 +2.18(+0.73%)
Feb 03, 2026 292.00 300.41 287.00 299.66 10,683 +8.22(+2.82%)
Feb 02, 2026 293.00 303.00 288.64 291.44 1,580 +1.44(+0.50%)
Jan 30, 2026 301.16 303.86 284.64 290.00 595 -11.26(-3.74%)
Jan 29, 2026 287.28 306.60 284.34 301.26 715 +14.56(+5.08%)
Jan 28, 2026 281.25 286.75 276.55 286.70 1,732 +5.45(+1.94%)
Jan 27, 2026 279.06 286.00 277.00 281.25 306 +4.25(+1.53%)
Jan 26, 2026 276.34 277.00 273.12 277.00 617 +2.54(+0.93%)
Jan 23, 2026 268.32 275.00 268.32 274.46 607 +3.71(+1.37%)
Jan 22, 2026 271.56 272.24 269.55 270.75 552 +0.55(+0.20%)
Jan 21, 2026 272.48 274.85 263.00 270.20 747 -4.79(-1.74%)
Jan 20, 2026 266.44 279.04 266.27 274.99 6,352 +2.09(+0.77%)
Jan 16, 2026 270.35 275.00 267.91 272.90 483 +2.87(+1.06%)
Jan 15, 2026 279.99 279.99 270.03 270.03 1,022 +0.73(+0.27%)
Jan 14, 2026 272.00 272.00 268.65 269.30 2,246 -8.91(-3.20%)
Jan 13, 2026 279.22 279.22 275.62 278.21 268 +1.36(+0.49%)
Jan 12, 2026 275.59 289.89 274.28 276.85 981 -2.17(-0.78%)
Jan 09, 2026 283.20 284.20 272.51 279.02 1,517 +4.44(+1.62%)
Jan 08, 2026 276.75 286.42 272.43 274.58 898 -16.72(-5.74%)
Jan 07, 2026 291.13 300.00 285.47 291.30 361 +0.17(+0.06%)
Jan 06, 2026 285.00 291.13 278.44 291.13 2,176 +0.00(+0.00%)
Jan 05, 2026 290.68 291.63 277.99 291.13 620 +13.14(+4.73%)
Jan 02, 2026 278.69 278.69 276.58 277.99 1,333 +2.99(+1.09%)
Dec 31, 2025 275.00 278.38 272.38 275.00 686 -1.00(-0.36%)
Dec 30, 2025 275.84 278.40 275.00 276.00 2,242 -3.22(-1.15%)
Dec 29, 2025 282.24 288.00 277.28 279.22 604 -0.22(-0.08%)
Dec 26, 2025 284.63 286.39 275.35 279.44 728 -5.88(-2.06%)
Dec 24, 2025 285.00 288.00 277.28 285.32 100 +8.92(+3.23%)
Dec 23, 2025 278.74 278.75 275.65 276.40 812 -2.30(-0.82%)
Dec 22, 2025 275.00 286.90 274.30 278.70 652 +4.13(+1.50%)
Dec 19, 2025 285.55 285.67 274.57 274.57 208 +0.79(+0.29%)
Dec 18, 2025 273.97 286.97 272.97 273.78 498 +3.33(+1.23%)
Dec 17, 2025 275.00 283.60 270.15 270.45 894 -13.33(-4.70%)
Dec 16, 2025 296.98 296.98 280.00 283.78 545 -2.22(-0.78%)
Dec 15, 2025 285.22 291.45 282.26 286.00 1,596 +11.00(+4.00%)
Dec 12, 2025 284.00 285.22 275.00 275.00 926 -9.22(-3.24%)
Dec 11, 2025 281.00 298.94 280.00 284.22 1,331 +8.79(+3.19%)
Dec 10, 2025 277.00 277.00 270.78 275.43 685 -1.15(-0.42%)
Dec 09, 2025 274.00 279.06 268.89 276.58 597 +2.28(+0.83%)
Dec 08, 2025 276.03 280.00 274.30 274.30 705 -6.88(-2.45%)
Dec 05, 2025 285.76 288.57 274.30 281.18 508 -0.66(-0.23%)
Dec 04, 2025 281.97 289.65 273.66 281.84 234 +13.84(+5.16%)
Dec 03, 2025 265.55 277.79 265.55 268.00 681 -4.00(-1.47%)
Dec 02, 2025 278.12 278.53 263.97 272.00 582 +4.17(+1.56%)
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.