Skip to main content
Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
284.14
+0.98 (0.35%)
Jan 23, 2025, 2:19 PM EST

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025285.00285.00278.83283.16283.163.05%4,093
Jan 21, 2025270.97275.00270.97274.79274.793.10%3,298
Jan 17, 2025263.67267.93263.67266.52266.521.49%491
Jan 16, 2025266.53266.53260.17262.62262.621.04%5,981
Jan 15, 2025264.00266.50258.91259.90259.90-1.55%4,451
Jan 14, 2025259.50264.00256.11264.00264.001.73%494
Jan 13, 2025255.00259.50251.28259.50259.50-0.73%1,266
Jan 10, 2025257.76262.54255.09261.42261.42-0.42%2,624
Jan 8, 2025257.63262.89257.63262.53262.53-0.74%717
Jan 7, 2025260.00269.00259.50264.50264.502.12%1,554
Jan 6, 2025255.25261.60255.25259.00259.004.78%300
Jan 3, 2025249.36252.05246.67247.18247.180.65%135
Jan 2, 2025249.02249.61244.50245.59245.59-2.17%447
Dec 31, 2024249.67261.25245.96251.05251.051.02%735
Dec 30, 2024246.45255.00245.33248.50248.50-1.39%825
Dec 27, 2024256.00260.55250.01252.00252.00-1.56%333
Dec 26, 2024250.00260.84250.00256.00256.002.89%214
Dec 24, 2024247.08250.00246.13248.80248.800.70%1,031
Dec 23, 2024254.50254.50247.08247.08247.08-0.81%801
Dec 20, 2024245.65257.35245.65249.10249.10-1.85%1,102
Dec 19, 2024253.00261.55249.00253.80253.800.71%557
Dec 18, 2024258.90261.25252.00252.00252.00-2.71%390
Dec 17, 2024265.75265.75257.32259.02259.021.21%1,096
Dec 16, 2024262.75262.75254.93255.92255.920.29%752
Dec 13, 2024259.81259.81254.24255.18255.18-0.73%9,018
Dec 12, 2024259.57260.00254.67257.06257.06-0.96%392
Dec 11, 2024258.50262.50258.50259.56259.562.07%690
Dec 10, 2024258.09263.00254.03254.30254.30-2.41%1,091
Dec 9, 2024265.50266.00260.57260.57260.57-1.86%577
Dec 6, 2024268.75268.75264.58265.50265.500.98%3,051
Dec 5, 2024269.50270.25261.95262.94262.94-2.44%1,988
Dec 4, 2024264.53269.50260.98269.50269.505.40%2,969
Dec 3, 2024259.83259.83254.81255.69255.69-0.12%645
Dec 2, 2024251.22257.50251.22256.00256.00-297
Nov 29, 2024256.16256.16255.93256.00256.002.40%297
Nov 27, 2024249.48255.25249.35250.00250.00-1.96%1,510
Nov 26, 2024252.00255.00249.04255.00255.001.03%1,887
Nov 25, 2024264.30264.30250.52252.40252.40-0.82%989
Nov 22, 2024252.50259.51250.50254.50254.500.67%516
Nov 21, 2024255.05255.05248.48252.80252.802.08%471
Nov 20, 2024250.33251.74247.65247.65247.65-3.14%1,187
Nov 19, 2024250.00255.86249.71255.69255.69-0.90%386
Nov 18, 2024263.80263.80251.21258.00258.000.38%1,046
Nov 15, 2024257.27261.06254.38257.03257.03-0.62%290
Nov 14, 2024255.84261.90255.84258.64258.641.70%352
Nov 13, 2024261.30263.49251.54254.31254.310.72%3,718
Nov 12, 2024263.00263.00252.50252.50252.50-6.32%568
Nov 11, 2024269.00269.53261.93269.53269.534.10%440
Nov 8, 2024258.41260.48256.51258.91258.91-0.83%1,065
Nov 7, 2024259.00261.50258.50261.07261.071.74%497
Nov 6, 2024261.00261.00255.85256.61256.61-2.95%4,304
Nov 5, 2024262.40267.25260.00264.40264.404.11%606
Nov 4, 2024265.40265.40253.40253.96253.96-2.14%937
Nov 1, 2024268.30270.50259.50259.50259.500.24%466
Oct 31, 2024260.20266.55256.00258.88258.88-1.96%3,522
Oct 30, 2024257.82269.93257.82264.06264.06-1.10%4,355
Oct 29, 2024270.18272.60261.00267.00267.00-0.34%1,010
Oct 28, 2024272.51272.51263.25267.92267.922.61%612
Oct 25, 2024275.00275.00261.01261.11261.11-1.68%740
Oct 24, 2024266.50271.90259.00265.57265.572.93%730
Oct 23, 2024261.87263.25258.00258.00258.00-1.29%5,985
Oct 22, 2024268.13270.00261.37261.37261.37-2.58%56
Oct 21, 2024267.00270.00261.99268.30268.300.49%468
Oct 18, 2024271.50271.50267.00267.00267.00-4.44%228
Oct 17, 2024267.18279.40266.24279.40279.405.43%1,118
Oct 16, 2024264.89268.24259.18265.00265.00-0.51%5,654
Oct 15, 2024259.74266.36259.70266.36266.360.11%460
Oct 14, 2024275.00275.00265.50266.08266.08-0.38%1,170
Oct 11, 2024260.07268.80260.07267.10267.10-0.99%412
Oct 10, 2024265.62269.78260.42269.78269.781.85%232
Oct 9, 2024269.45272.10264.58264.89264.892.26%6,652
Oct 8, 2024265.80265.80258.90259.03259.030.40%662
Oct 7, 2024268.00268.00257.14258.00258.00-0.77%5,704
Oct 4, 2024262.60262.60257.26260.00260.001.68%356
Oct 3, 2024257.39265.00254.94255.71255.71-4.67%1,332
Oct 2, 2024261.49268.23261.49268.23268.232.57%441
Oct 1, 2024269.63269.63259.51261.51261.51-2.52%83
Sep 30, 2024265.93272.54261.69268.27268.27-1.56%1,170
Sep 27, 2024276.84278.95266.86272.53272.53-1.56%457
Sep 26, 2024273.42279.00271.96276.84276.843.37%394
Sep 25, 2024268.04273.65266.87267.81267.81-0.07%538
Sep 24, 2024268.05269.99266.51268.00268.00-96
Sep 23, 2024273.37275.35264.34268.00268.002.61%1,291
Sep 20, 2024266.74268.00259.10261.18261.18-2.08%9,100
Sep 19, 2024263.14267.40260.86266.74266.743.39%4,570
Sep 18, 2024255.00259.00252.50258.00258.000.62%310
Sep 17, 2024259.00259.00255.58256.40256.40-1.00%145
Sep 16, 2024250.16259.00250.16259.00259.001.82%270
Sep 13, 2024252.12258.50252.12254.37254.372.16%721
Sep 12, 2024250.71252.94247.18248.98248.980.86%310
Sep 11, 2024243.75246.85242.00246.85246.851.28%239
Sep 10, 2024241.72245.88241.27243.74243.74-2.78%467
Sep 9, 2024251.45251.45241.33250.70250.70-1.53%183
Sep 6, 2024253.85254.60239.59254.60254.600.93%215
Sep 5, 2024245.47253.01244.00252.25252.251.69%695
Sep 4, 2024250.63252.57247.12248.05248.05-0.58%575
Sep 3, 2024259.00259.00249.04249.50249.50-1.46%1,403
Aug 30, 2024264.45264.45252.24253.19253.19-1.09%684
Aug 29, 2024255.00256.50255.00255.98255.981.20%335
Aug 28, 2024253.58254.68252.95252.95252.950.01%957