Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
259.82
+1.53 (0.59%)
Jul 16, 2025, 3:51 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 259.50 | 268.00 | 257.78 | 257.78 | 257.78 | -0.20% | 368 |
| Jul 15, 2025 | 269.97 | 270.00 | 258.29 | 258.29 | 258.29 | -1.04% | 1,027 |
| Jul 14, 2025 | 268.85 | 268.85 | 257.83 | 261.00 | 261.00 | 0.17% | 492 |
| Jul 11, 2025 | 261.14 | 271.50 | 260.57 | 260.57 | 260.57 | -0.36% | 225 |
| Jul 10, 2025 | 270.00 | 272.00 | 260.00 | 261.51 | 261.51 | -2.18% | 261 |
| Jul 9, 2025 | 276.85 | 276.85 | 265.65 | 267.33 | 267.33 | 1.38% | 1,275 |
| Jul 8, 2025 | 260.00 | 269.80 | 260.00 | 263.70 | 263.70 | -0.65% | 320 |
| Jul 7, 2025 | 268.00 | 275.13 | 259.84 | 265.43 | 265.43 | -0.58% | 383 |
| Jul 3, 2025 | 264.35 | 271.50 | 264.35 | 266.99 | 266.99 | 1.59% | 583 |
| Jul 2, 2025 | 271.50 | 272.00 | 261.31 | 262.82 | 262.82 | 0.15% | 4,087 |
| Jul 1, 2025 | 260.03 | 271.90 | 260.03 | 262.42 | 262.42 | -3.02% | 374 |
| Jun 30, 2025 | 263.42 | 272.00 | 263.01 | 270.60 | 270.60 | 1.03% | 366 |
| Jun 27, 2025 | 267.00 | 272.72 | 265.54 | 267.84 | 267.84 | 3.45% | 1,578 |
| Jun 26, 2025 | 247.51 | 260.62 | 247.51 | 258.90 | 258.90 | -0.04% | 784 |
| Jun 25, 2025 | 258.30 | 259.00 | 249.00 | 259.00 | 259.00 | 1.60% | 57,115 |
| Jun 24, 2025 | 251.00 | 255.00 | 247.50 | 254.92 | 254.92 | 4.24% | 896 |
| Jun 23, 2025 | 250.93 | 250.93 | 242.20 | 244.55 | 244.55 | -0.53% | 875 |
| Jun 20, 2025 | 250.01 | 250.18 | 245.80 | 245.85 | 245.85 | -1.66% | 5,195 |
| Jun 18, 2025 | 254.60 | 259.50 | 248.88 | 250.00 | 250.00 | -1.78% | 25,704 |
| Jun 17, 2025 | 255.45 | 259.40 | 254.54 | 254.54 | 254.54 | 0.18% | 166 |
| Jun 16, 2025 | 254.64 | 259.31 | 254.08 | 254.08 | 254.08 | 0.23% | 461 |
| Jun 13, 2025 | 253.67 | 261.39 | 252.78 | 253.50 | 253.50 | -1.02% | 328 |
| Jun 12, 2025 | 262.39 | 262.39 | 254.55 | 256.11 | 256.11 | 1.24% | 14,138 |
| Jun 11, 2025 | 265.00 | 265.00 | 252.96 | 252.96 | 252.96 | -3.34% | 883 |
| Jun 10, 2025 | 260.06 | 261.71 | 258.01 | 261.71 | 261.71 | 1.60% | 253 |
| Jun 9, 2025 | 260.59 | 261.04 | 255.62 | 257.60 | 257.60 | -1.15% | 11,751 |
| Jun 6, 2025 | 256.36 | 260.60 | 256.36 | 260.60 | 260.60 | 1.40% | 11,014 |
| Jun 5, 2025 | 261.39 | 262.25 | 256.57 | 257.00 | 257.00 | 0.73% | 1,510 |
| Jun 4, 2025 | 255.74 | 262.00 | 255.15 | 255.15 | 255.15 | 0.82% | 651 |
| Jun 3, 2025 | 249.91 | 261.62 | 249.17 | 253.08 | 253.08 | -1.35% | 14,720 |
| Jun 2, 2025 | 253.00 | 259.90 | 250.56 | 256.56 | 256.56 | 1.72% | 1,449 |
| May 30, 2025 | 254.91 | 260.35 | 250.08 | 252.22 | 252.22 | -1.16% | 156 |
| May 29, 2025 | 260.27 | 260.27 | 251.61 | 255.17 | 255.17 | 1.53% | 258 |
| May 28, 2025 | 250.97 | 257.00 | 249.91 | 251.33 | 251.33 | -1.54% | 12,043 |
| May 27, 2025 | 251.96 | 259.09 | 251.96 | 255.26 | 255.26 | 4.26% | 699 |
| May 23, 2025 | 245.00 | 249.46 | 239.80 | 244.83 | 244.83 | -1.50% | 360 |
| May 22, 2025 | 244.82 | 254.00 | 244.82 | 248.57 | 248.57 | 1.08% | 1,377 |
| May 21, 2025 | 253.20 | 253.20 | 245.92 | 245.92 | 245.92 | -2.88% | 496 |
| May 20, 2025 | 247.10 | 254.43 | 247.10 | 253.20 | 253.20 | 3.96% | 423 |
| May 19, 2025 | 241.63 | 249.99 | 241.63 | 243.55 | 243.55 | -0.81% | 974 |
| May 16, 2025 | 249.99 | 249.99 | 242.64 | 245.55 | 245.55 | -0.63% | 455 |
| May 15, 2025 | 250.17 | 250.17 | 244.07 | 247.10 | 247.10 | 0.30% | 3,583 |
| May 14, 2025 | 249.99 | 249.99 | 245.25 | 246.35 | 246.35 | 0.96% | 1,245 |
| May 13, 2025 | 240.90 | 249.99 | 240.90 | 244.00 | 244.00 | 0.49% | 11,044 |
| May 12, 2025 | 248.65 | 248.85 | 242.50 | 242.80 | 242.80 | 0.17% | 462 |
| May 9, 2025 | 242.80 | 242.84 | 239.00 | 242.40 | 238.10 | -0.14% | 455 |
| May 8, 2025 | 241.31 | 250.00 | 239.00 | 242.74 | 238.44 | 1.14% | 458 |
| May 7, 2025 | 242.43 | 247.80 | 238.61 | 240.00 | 235.75 | - | 1,200 |
| May 6, 2025 | 247.80 | 247.98 | 239.76 | 240.00 | 235.75 | -2.91% | 549 |
| May 5, 2025 | 246.70 | 247.20 | 240.21 | 247.20 | 242.82 | 0.22% | 12,123 |