Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
287.71
+1.01 (0.35%)
Jan 29, 2026, 10:20 AM EST
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 286.08 | 286.75 | 276.55 | 286.70 | 286.70 | 1.94% | 1,732 |
| Jan 27, 2026 | 277.00 | 286.00 | 277.00 | 281.25 | 281.25 | 1.53% | 306 |
| Jan 26, 2026 | 273.12 | 277.00 | 273.12 | 277.00 | 277.00 | 0.93% | 617 |
| Jan 23, 2026 | 270.75 | 275.00 | 268.32 | 274.46 | 274.46 | 1.37% | 607 |
| Jan 22, 2026 | 270.56 | 272.24 | 269.55 | 270.75 | 270.75 | 0.20% | 552 |
| Jan 21, 2026 | 274.85 | 274.85 | 263.00 | 270.20 | 270.20 | -1.74% | 745 |
| Jan 20, 2026 | 273.50 | 279.04 | 266.27 | 274.99 | 274.99 | 0.77% | 6,352 |
| Jan 16, 2026 | 267.91 | 275.00 | 267.91 | 272.90 | 272.90 | 1.06% | 483 |
| Jan 15, 2026 | 279.99 | 279.99 | 270.03 | 270.03 | 270.03 | 0.27% | 1,022 |
| Jan 14, 2026 | 272.00 | 272.00 | 268.65 | 269.30 | 269.30 | -3.20% | 2,246 |
| Jan 13, 2026 | 275.62 | 279.22 | 275.62 | 278.21 | 278.21 | 0.49% | 268 |
| Jan 12, 2026 | 282.00 | 289.89 | 274.28 | 276.85 | 276.85 | -0.78% | 981 |
| Jan 9, 2026 | 280.22 | 284.20 | 272.51 | 279.02 | 279.02 | 1.62% | 1,517 |
| Jan 8, 2026 | 276.75 | 286.42 | 272.43 | 274.58 | 274.58 | -5.74% | 898 |
| Jan 7, 2026 | 291.13 | 300.00 | 285.47 | 291.30 | 291.30 | 0.06% | 361 |
| Jan 6, 2026 | 285.00 | 291.13 | 278.44 | 291.13 | 291.13 | - | 2,176 |
| Jan 5, 2026 | 290.68 | 291.63 | 277.99 | 291.13 | 291.13 | 4.73% | 620 |
| Jan 2, 2026 | 278.00 | 278.69 | 276.58 | 277.99 | 277.99 | 1.09% | 1,333 |
| Dec 31, 2025 | 272.38 | 278.38 | 272.38 | 275.00 | 275.00 | -0.36% | 686 |
| Dec 30, 2025 | 275.84 | 278.40 | 275.00 | 276.00 | 276.00 | -1.15% | 2,242 |
| Dec 29, 2025 | 288.00 | 288.00 | 277.28 | 279.22 | 279.22 | -0.08% | 604 |
| Dec 26, 2025 | 284.63 | 286.39 | 275.35 | 279.44 | 279.44 | -2.06% | 728 |
| Dec 24, 2025 | 285.00 | 288.00 | 277.28 | 285.32 | 285.32 | 3.23% | 91 |
| Dec 23, 2025 | 278.74 | 278.75 | 275.65 | 276.40 | 276.40 | -0.82% | 812 |
| Dec 22, 2025 | 274.30 | 286.90 | 274.30 | 278.70 | 278.70 | 1.50% | 652 |
| Dec 19, 2025 | 283.10 | 285.67 | 274.57 | 274.57 | 274.57 | 0.29% | 208 |
| Dec 18, 2025 | 273.89 | 286.97 | 272.97 | 273.78 | 273.78 | 1.23% | 498 |
| Dec 17, 2025 | 275.75 | 283.60 | 270.15 | 270.45 | 270.45 | -4.70% | 894 |
| Dec 16, 2025 | 296.98 | 296.98 | 280.00 | 283.78 | 283.78 | -0.78% | 545 |
| Dec 15, 2025 | 283.26 | 291.46 | 282.26 | 286.00 | 286.00 | 4.00% | 1,596 |
| Dec 12, 2025 | 285.00 | 285.22 | 275.00 | 275.00 | 275.00 | -3.24% | 926 |
| Dec 11, 2025 | 298.94 | 298.94 | 280.00 | 284.22 | 284.22 | 3.19% | 1,331 |
| Dec 10, 2025 | 277.00 | 277.00 | 270.78 | 275.43 | 275.43 | -0.42% | 685 |
| Dec 9, 2025 | 268.89 | 279.06 | 268.89 | 276.58 | 276.58 | 0.83% | 597 |
| Dec 8, 2025 | 280.00 | 280.00 | 274.30 | 274.30 | 274.30 | -2.45% | 705 |
| Dec 5, 2025 | 285.76 | 288.57 | 274.30 | 281.18 | 281.18 | -0.23% | 508 |
| Dec 4, 2025 | 273.97 | 289.65 | 273.66 | 281.84 | 281.84 | 5.16% | 234 |
| Dec 3, 2025 | 272.00 | 277.79 | 265.55 | 268.00 | 268.00 | -1.47% | 681 |
| Dec 2, 2025 | 265.65 | 278.53 | 263.97 | 272.00 | 272.00 | 1.56% | 582 |
| Dec 1, 2025 | 276.50 | 276.50 | 266.35 | 267.83 | 267.83 | -0.87% | 977 |
| Nov 28, 2025 | 275.95 | 275.95 | 266.01 | 270.18 | 270.18 | 2.32% | 184 |
| Nov 26, 2025 | 258.40 | 273.35 | 258.40 | 264.05 | 264.05 | 1.56% | 1,919 |
| Nov 25, 2025 | 256.70 | 260.00 | 256.30 | 260.00 | 260.00 | -1.67% | 8,880 |
| Nov 24, 2025 | 267.26 | 269.29 | 254.40 | 264.43 | 264.43 | 0.69% | 893 |
| Nov 21, 2025 | 262.14 | 266.65 | 254.34 | 262.62 | 262.62 | 1.79% | 748 |
| Nov 20, 2025 | 279.58 | 279.58 | 256.52 | 258.00 | 258.00 | -5.52% | 552 |
| Nov 19, 2025 | 276.95 | 276.95 | 260.75 | 273.08 | 273.08 | 3.71% | 1,643 |
| Nov 18, 2025 | 275.52 | 275.57 | 260.57 | 263.30 | 263.30 | -4.44% | 533 |
| Nov 17, 2025 | 266.50 | 278.60 | 263.22 | 275.52 | 275.52 | 1.55% | 463 |
| Nov 14, 2025 | 267.17 | 279.00 | 267.17 | 271.31 | 271.31 | -4.66% | 453 |