Skip to main content
Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
259.36
+2.36 (0.92%)
Jun 6, 2025, 2:01 PM EDT

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025256.36259.43256.36259.42-0.94%15
Jun 5, 2025261.39262.25256.57257.00257.000.73%1,510
Jun 4, 2025255.74262.00255.15255.15255.150.82%651
Jun 3, 2025249.91261.62249.17253.08253.08-1.35%14,720
Jun 2, 2025253.00259.90250.56256.56256.561.72%1,449
May 30, 2025254.91260.35250.08252.22252.22-1.16%156
May 29, 2025260.27260.27251.61255.17255.171.53%258
May 28, 2025250.97257.00249.91251.33251.33-1.54%12,043
May 27, 2025251.96259.09251.96255.26255.264.26%699
May 23, 2025245.00249.46239.80244.83244.83-1.50%360
May 22, 2025244.82254.00244.82248.57248.571.08%1,377
May 21, 2025253.20253.20245.92245.92245.92-2.88%496
May 20, 2025247.10254.43247.10253.20253.203.96%423
May 19, 2025241.63249.99241.63243.55243.55-0.81%974
May 16, 2025249.99249.99242.64245.55245.55-0.63%455
May 15, 2025250.17250.17244.07247.10247.100.30%3,583
May 14, 2025249.99249.99245.25246.35246.350.96%1,245
May 13, 2025240.90249.99240.90244.00244.000.49%11,044
May 12, 2025248.65248.85242.50242.80242.800.17%462
May 9, 2025242.80242.84239.00242.40238.10-0.14%455
May 8, 2025241.31250.00239.00242.74238.441.14%458
May 7, 2025242.43247.80238.61240.00235.75-1,200
May 6, 2025247.80247.98239.76240.00235.75-2.91%549
May 5, 2025246.70247.20240.21247.20242.820.22%12,123
May 2, 2025241.48247.40241.48246.65242.285.11%11,525
May 1, 2025239.93243.45229.39234.66230.501.04%135
Apr 30, 2025234.50241.50227.48232.24228.12-1.36%2,041
Apr 29, 2025234.00242.10231.50235.45231.280.24%318
Apr 28, 2025249.61249.61234.14234.88230.72-5.90%1,109
Apr 25, 2025249.34249.62246.87249.62245.192.43%352
Apr 24, 2025242.98243.70238.89243.70239.381.97%981
Apr 23, 2025244.41244.41234.02238.99234.753.53%861
Apr 22, 2025225.35234.20225.35230.83226.740.36%165
Apr 21, 2025245.69245.69228.17229.99225.92-3.36%368
Apr 17, 2025244.81244.81232.38238.00233.783.20%570
Apr 16, 2025235.00239.50230.63230.63226.54-1.54%577
Apr 15, 2025238.58242.50232.00234.24230.093.60%562
Apr 14, 2025231.11239.20226.09226.09222.08-1.27%4,675
Apr 11, 2025218.79229.00218.79229.00224.944.70%660
Apr 10, 2025221.78226.45216.44218.71214.83-6.35%1,437
Apr 9, 2025205.64233.54204.16233.54229.4016.77%3,345
Apr 8, 2025217.14218.65200.00200.00196.46-2.36%114,294
Apr 7, 2025203.57222.88202.35204.83201.200.16%3,080
Apr 4, 2025218.25218.25202.99204.50200.88-8.09%1,510
Apr 3, 2025227.10227.75222.50222.50218.56-5.48%886
Apr 2, 2025237.04239.35235.41235.41231.24-1.45%456
Apr 1, 2025230.28238.88230.28238.88234.640.37%241
Mar 31, 2025234.00238.88226.66238.00233.78-0.86%733
Mar 28, 2025246.20246.20234.00240.06235.81-0.30%2,811
Mar 27, 2025240.00251.20240.00240.78236.51-2.41%259