Skip to main content
Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
254.50
+1.70 (0.67%)
Nov 22, 2024, 4:00 PM EST

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 2024253.00253.00250.34252.92252.920.09%100
Aug 26, 2024253.00253.68250.51252.69252.69-0.51%436
Aug 23, 2024249.80257.55249.80253.99253.991.60%1,479
Aug 22, 2024252.00257.24250.00250.00250.00-0.40%892
Aug 21, 2024250.50251.49250.40251.02251.020.84%1,191
Aug 20, 2024249.38250.07248.93248.93248.931.28%22
Aug 19, 2024245.66249.51244.86245.79245.791.27%1,090
Aug 16, 2024242.39247.65242.39242.71242.71-0.14%505
Aug 15, 2024243.00244.00241.29243.06243.060.85%1,236
Aug 14, 2024240.01241.00240.01241.00241.001.67%34
Aug 13, 2024233.76237.03233.76237.03237.032.69%405
Aug 12, 2024229.10237.57229.10230.83230.830.32%270
Aug 9, 2024231.06232.02228.24230.10230.100.63%3,479
Aug 8, 2024235.29235.29226.72228.67228.670.38%339
Aug 7, 2024228.59228.85224.74227.81227.813.39%970
Aug 6, 2024216.19222.45216.19220.33220.330.40%16,765
Aug 5, 2024220.30222.07215.55219.45219.45-1.30%106
Aug 2, 2024225.00228.49220.30222.33222.33-3.27%2,127
Aug 1, 2024239.00239.00229.00229.84229.84-7.51%20,627
Jul 31, 2024241.82248.50240.76248.50248.505.88%1,445
Jul 30, 2024239.62241.67233.99234.70234.70-2.39%253
Jul 29, 2024239.48240.45239.48240.45240.45-0.09%71
Jul 26, 2024236.65240.67236.65240.67240.673.07%2,856
Jul 25, 2024231.00240.00230.11233.50233.50-6.03%372
Jul 24, 2024245.00248.48243.43248.48248.480.31%107
Jul 23, 2024248.05259.60247.41247.73247.73-0.11%1,927
Jul 22, 2024258.93258.93246.21248.00248.002.34%428
Jul 19, 2024242.33242.33242.33242.33242.33-0.28%15
Jul 18, 2024244.06245.58240.00243.00243.00-1.55%127
Jul 17, 2024253.91253.91246.83246.83246.83-4.88%334
Jul 16, 2024260.35260.35250.80259.50259.501.12%2,641
Jul 15, 2024260.18260.18253.33256.63256.630.17%1,131
Jul 12, 2024254.21258.44252.83256.19256.192.48%359
Jul 11, 2024253.56253.56249.00250.00250.001.55%130
Jul 10, 2024247.50250.00246.00246.17246.171.60%339
Jul 9, 2024247.00249.55242.30242.30242.30-2.14%19,777
Jul 8, 2024248.93250.00247.60247.60247.601.04%194
Jul 5, 2024247.47249.01245.05245.05245.05-0.33%285