Schneider Electric S.E. (SBGSF)
OTCMKTS
· Delayed Price · Currency is USD
266.21
-3.79 (-1.40%)
Feb 21, 2025, 3:50 PM EST
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 282.70 | 282.70 | 266.21 | 266.21 | 266.21 | -1.10% | 1,282 |
| Feb 20, 2025 | 270.00 | 271.59 | 265.63 | 269.18 | 269.18 | 1.10% | 611 |
| Feb 19, 2025 | 268.60 | 268.60 | 256.94 | 266.25 | 266.25 | -2.85% | 1,333 |
| Feb 18, 2025 | 270.00 | 274.90 | 261.31 | 274.07 | 274.07 | 5.97% | 1,577 |
| Feb 14, 2025 | 269.70 | 269.70 | 257.39 | 258.63 | 258.63 | 1.37% | 3,008 |
| Feb 13, 2025 | 266.80 | 266.80 | 252.95 | 255.12 | 255.12 | 1.97% | 1,901 |
| Feb 12, 2025 | 253.00 | 253.00 | 247.03 | 250.19 | 250.19 | -1.23% | 5,253 |
| Feb 11, 2025 | 251.67 | 258.20 | 251.67 | 253.29 | 253.29 | 0.55% | 5,365 |
| Feb 10, 2025 | 248.96 | 255.23 | 248.12 | 251.91 | 251.91 | 3.19% | 986 |
| Feb 7, 2025 | 257.65 | 257.65 | 243.41 | 244.12 | 244.12 | -2.27% | 2,845 |
| Feb 6, 2025 | 251.05 | 252.00 | 246.09 | 249.80 | 249.80 | 2.88% | 10,700 |
| Feb 5, 2025 | 247.00 | 249.20 | 242.17 | 242.80 | 242.80 | -1.69% | 655 |
| Feb 4, 2025 | 253.40 | 253.40 | 246.88 | 246.96 | 246.96 | -0.62% | 448 |
| Feb 3, 2025 | 250.00 | 252.04 | 241.00 | 248.50 | 248.50 | -3.34% | 1,754 |
| Jan 31, 2025 | 254.03 | 258.61 | 254.03 | 257.09 | 257.09 | 0.60% | 386 |
| Jan 30, 2025 | 259.20 | 259.20 | 249.27 | 255.55 | 255.55 | 2.02% | 663 |
| Jan 29, 2025 | 245.01 | 250.80 | 245.01 | 250.50 | 250.50 | 4.38% | 515 |
| Jan 28, 2025 | 253.50 | 253.50 | 237.40 | 240.00 | 240.00 | -7.58% | 5,158 |
| Jan 27, 2025 | 262.50 | 262.50 | 256.66 | 259.68 | 259.68 | -8.71% | 4,903 |
| Jan 24, 2025 | 284.14 | 286.98 | 282.87 | 284.47 | 284.47 | 0.12% | 785 |
| Jan 23, 2025 | 289.56 | 289.56 | 280.70 | 284.14 | 284.14 | 0.34% | 511 |
| Jan 22, 2025 | 285.00 | 285.00 | 278.83 | 283.16 | 283.16 | 3.05% | 4,093 |
| Jan 21, 2025 | 270.97 | 275.00 | 270.97 | 274.79 | 274.79 | 3.10% | 3,298 |
| Jan 17, 2025 | 263.67 | 267.93 | 263.67 | 266.52 | 266.52 | 1.49% | 491 |
| Jan 16, 2025 | 266.53 | 266.53 | 260.17 | 262.62 | 262.62 | 1.04% | 5,981 |
| Jan 15, 2025 | 264.00 | 266.50 | 258.91 | 259.90 | 259.90 | -1.55% | 4,451 |
| Jan 14, 2025 | 259.50 | 264.00 | 256.11 | 264.00 | 264.00 | 1.73% | 494 |
| Jan 13, 2025 | 255.00 | 259.50 | 251.28 | 259.50 | 259.50 | -0.73% | 1,266 |
| Jan 10, 2025 | 257.76 | 262.54 | 255.09 | 261.42 | 261.42 | -0.42% | 2,624 |
| Jan 8, 2025 | 257.63 | 262.89 | 257.63 | 262.53 | 262.53 | -0.74% | 717 |
| Jan 7, 2025 | 260.00 | 269.00 | 259.50 | 264.50 | 264.50 | 2.12% | 1,554 |
| Jan 6, 2025 | 255.25 | 261.60 | 255.25 | 259.00 | 259.00 | 4.78% | 300 |
| Jan 3, 2025 | 249.36 | 252.05 | 246.67 | 247.18 | 247.18 | 0.65% | 135 |
| Jan 2, 2025 | 249.02 | 249.61 | 244.50 | 245.59 | 245.59 | -2.17% | 447 |
| Dec 31, 2024 | 249.67 | 261.25 | 245.96 | 251.05 | 251.05 | 1.02% | 735 |
| Dec 30, 2024 | 246.45 | 255.00 | 245.33 | 248.50 | 248.50 | -1.39% | 825 |
| Dec 27, 2024 | 256.00 | 260.55 | 250.01 | 252.00 | 252.00 | -1.56% | 333 |
| Dec 26, 2024 | 250.00 | 260.84 | 250.00 | 256.00 | 256.00 | 2.89% | 214 |
| Dec 24, 2024 | 247.08 | 250.00 | 246.13 | 248.80 | 248.80 | 0.70% | 1,031 |
| Dec 23, 2024 | 254.50 | 254.50 | 247.08 | 247.08 | 247.08 | -0.81% | 801 |
| Dec 20, 2024 | 245.65 | 257.35 | 245.65 | 249.10 | 249.10 | -1.85% | 1,102 |
| Dec 19, 2024 | 253.00 | 261.55 | 249.00 | 253.80 | 253.80 | 0.71% | 557 |
| Dec 18, 2024 | 258.90 | 261.25 | 252.00 | 252.00 | 252.00 | -2.71% | 390 |
| Dec 17, 2024 | 265.75 | 265.75 | 257.32 | 259.02 | 259.02 | 1.21% | 1,096 |
| Dec 16, 2024 | 262.75 | 262.75 | 254.93 | 255.92 | 255.92 | 0.29% | 752 |
| Dec 13, 2024 | 259.81 | 259.81 | 254.24 | 255.18 | 255.18 | -0.73% | 9,018 |
| Dec 12, 2024 | 259.57 | 260.00 | 254.67 | 257.06 | 257.06 | -0.96% | 392 |
| Dec 11, 2024 | 258.50 | 262.50 | 258.50 | 259.56 | 259.56 | 2.07% | 690 |
| Dec 10, 2024 | 258.09 | 263.00 | 254.03 | 254.30 | 254.30 | -2.41% | 1,091 |
| Dec 9, 2024 | 265.50 | 266.00 | 260.57 | 260.57 | 260.57 | -1.86% | 577 |
| Dec 6, 2024 | 268.75 | 268.75 | 264.58 | 265.50 | 265.50 | 0.98% | 3,051 |
| Dec 5, 2024 | 269.50 | 270.25 | 261.95 | 262.94 | 262.94 | -2.44% | 1,988 |
| Dec 4, 2024 | 264.53 | 269.50 | 260.98 | 269.50 | 269.50 | 5.40% | 2,969 |
| Dec 3, 2024 | 259.83 | 259.83 | 254.81 | 255.69 | 255.69 | -0.12% | 645 |
| Dec 2, 2024 | 251.22 | 257.50 | 251.22 | 256.00 | 256.00 | - | 297 |
| Nov 29, 2024 | 256.16 | 256.16 | 255.93 | 256.00 | 256.00 | 2.40% | 297 |
| Nov 27, 2024 | 249.48 | 255.25 | 249.35 | 250.00 | 250.00 | -1.96% | 1,510 |
| Nov 26, 2024 | 252.00 | 255.00 | 249.04 | 255.00 | 255.00 | 1.03% | 1,887 |
| Nov 25, 2024 | 264.30 | 264.30 | 250.52 | 252.40 | 252.40 | -0.82% | 989 |
| Nov 22, 2024 | 252.50 | 259.51 | 250.50 | 254.50 | 254.50 | 0.67% | 516 |
| Nov 21, 2024 | 255.05 | 255.05 | 248.48 | 252.80 | 252.80 | 2.08% | 471 |
| Nov 20, 2024 | 250.33 | 251.74 | 247.65 | 247.65 | 247.65 | -3.14% | 1,187 |
| Nov 19, 2024 | 250.00 | 255.86 | 249.71 | 255.69 | 255.69 | -0.90% | 386 |
| Nov 18, 2024 | 263.80 | 263.80 | 251.21 | 258.00 | 258.00 | 0.38% | 1,046 |
| Nov 15, 2024 | 257.27 | 261.06 | 254.38 | 257.03 | 257.03 | -0.62% | 290 |
| Nov 14, 2024 | 255.84 | 261.90 | 255.84 | 258.64 | 258.64 | 1.70% | 352 |
| Nov 13, 2024 | 261.30 | 263.49 | 251.54 | 254.31 | 254.31 | 0.72% | 3,718 |
| Nov 12, 2024 | 263.00 | 263.00 | 252.50 | 252.50 | 252.50 | -6.32% | 568 |
| Nov 11, 2024 | 269.00 | 269.53 | 261.93 | 269.53 | 269.53 | 4.10% | 440 |
| Nov 8, 2024 | 258.41 | 260.48 | 256.51 | 258.91 | 258.91 | -0.83% | 1,065 |
| Nov 7, 2024 | 259.00 | 261.50 | 258.50 | 261.07 | 261.07 | 1.74% | 497 |
| Nov 6, 2024 | 261.00 | 261.00 | 255.85 | 256.61 | 256.61 | -2.95% | 4,304 |
| Nov 5, 2024 | 262.40 | 267.25 | 260.00 | 264.40 | 264.40 | 4.11% | 606 |
| Nov 4, 2024 | 265.40 | 265.40 | 253.40 | 253.96 | 253.96 | -2.14% | 937 |
| Nov 1, 2024 | 268.30 | 270.50 | 259.50 | 259.50 | 259.50 | 0.24% | 466 |
| Oct 31, 2024 | 260.20 | 266.55 | 256.00 | 258.88 | 258.88 | -1.96% | 3,522 |
| Oct 30, 2024 | 257.82 | 269.93 | 257.82 | 264.06 | 264.06 | -1.10% | 4,355 |
| Oct 29, 2024 | 270.18 | 272.60 | 261.00 | 267.00 | 267.00 | -0.34% | 1,010 |
| Oct 28, 2024 | 272.51 | 272.51 | 263.25 | 267.92 | 267.92 | 2.61% | 612 |
| Oct 25, 2024 | 275.00 | 275.00 | 261.01 | 261.11 | 261.11 | -1.68% | 740 |
| Oct 24, 2024 | 266.50 | 271.90 | 259.00 | 265.57 | 265.57 | 2.93% | 730 |
| Oct 23, 2024 | 261.87 | 263.25 | 258.00 | 258.00 | 258.00 | -1.29% | 5,985 |
| Oct 22, 2024 | 268.13 | 270.00 | 261.37 | 261.37 | 261.37 | -2.58% | 56 |
| Oct 21, 2024 | 267.00 | 270.00 | 261.99 | 268.30 | 268.30 | 0.49% | 468 |
| Oct 18, 2024 | 271.50 | 271.50 | 267.00 | 267.00 | 267.00 | -4.44% | 228 |
| Oct 17, 2024 | 267.18 | 279.40 | 266.24 | 279.40 | 279.40 | 5.43% | 1,118 |
| Oct 16, 2024 | 264.89 | 268.24 | 259.18 | 265.00 | 265.00 | -0.51% | 5,654 |
| Oct 15, 2024 | 259.74 | 266.36 | 259.70 | 266.36 | 266.36 | 0.11% | 460 |
| Oct 14, 2024 | 275.00 | 275.00 | 265.50 | 266.08 | 266.08 | -0.38% | 1,170 |
| Oct 11, 2024 | 260.07 | 268.80 | 260.07 | 267.10 | 267.10 | -0.99% | 412 |
| Oct 10, 2024 | 265.62 | 269.78 | 260.42 | 269.78 | 269.78 | 1.85% | 232 |
| Oct 9, 2024 | 269.45 | 272.10 | 264.58 | 264.89 | 264.89 | 2.26% | 6,652 |
| Oct 8, 2024 | 265.80 | 265.80 | 258.90 | 259.03 | 259.03 | 0.40% | 662 |
| Oct 7, 2024 | 268.00 | 268.00 | 257.14 | 258.00 | 258.00 | -0.77% | 5,704 |
| Oct 4, 2024 | 262.60 | 262.60 | 257.26 | 260.00 | 260.00 | 1.68% | 356 |
| Oct 3, 2024 | 257.39 | 265.00 | 254.94 | 255.71 | 255.71 | -4.67% | 1,332 |
| Oct 2, 2024 | 261.49 | 268.23 | 261.49 | 268.23 | 268.23 | 2.57% | 441 |
| Oct 1, 2024 | 269.63 | 269.63 | 259.51 | 261.51 | 261.51 | -2.52% | 83 |
| Sep 30, 2024 | 265.93 | 272.54 | 261.69 | 268.27 | 268.27 | -1.56% | 1,170 |
| Sep 27, 2024 | 276.84 | 278.95 | 266.86 | 272.53 | 272.53 | -1.56% | 457 |