Schneider Electric S.E. (SBGSF)
OTCMKTS
· Delayed Price · Currency is USD
243.70
+9.68 (4.14%)
Apr 24, 2025, 4:00 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 242.98 | 243.70 | 238.89 | 243.70 | 243.70 | 1.97% | 981 |
| Apr 23, 2025 | 244.41 | 244.41 | 234.02 | 238.99 | 238.99 | 3.53% | 861 |
| Apr 22, 2025 | 225.35 | 234.20 | 225.35 | 230.83 | 230.83 | 0.36% | 165 |
| Apr 21, 2025 | 245.69 | 245.69 | 228.17 | 229.99 | 229.99 | -3.36% | 368 |
| Apr 17, 2025 | 244.81 | 244.81 | 232.38 | 238.00 | 238.00 | 3.20% | 570 |
| Apr 16, 2025 | 235.00 | 239.50 | 230.63 | 230.63 | 230.63 | -1.54% | 577 |
| Apr 15, 2025 | 238.58 | 242.50 | 232.00 | 234.24 | 234.24 | 3.60% | 562 |
| Apr 14, 2025 | 231.11 | 239.20 | 226.09 | 226.09 | 226.09 | -1.27% | 4,675 |
| Apr 11, 2025 | 218.79 | 229.00 | 218.79 | 229.00 | 229.00 | 4.70% | 660 |
| Apr 10, 2025 | 221.78 | 226.45 | 216.44 | 218.71 | 218.71 | -6.35% | 1,437 |
| Apr 9, 2025 | 205.64 | 233.54 | 204.16 | 233.54 | 233.54 | 16.77% | 3,345 |
| Apr 8, 2025 | 217.14 | 218.65 | 200.00 | 200.00 | 200.00 | -2.36% | 114,294 |
| Apr 7, 2025 | 203.57 | 222.88 | 202.35 | 204.83 | 204.83 | 0.16% | 3,080 |
| Apr 4, 2025 | 218.25 | 218.25 | 202.99 | 204.50 | 204.50 | -8.09% | 1,510 |
| Apr 3, 2025 | 227.10 | 227.75 | 222.50 | 222.50 | 222.50 | -5.48% | 886 |
| Apr 2, 2025 | 237.04 | 239.35 | 235.41 | 235.41 | 235.41 | -1.45% | 456 |
| Apr 1, 2025 | 230.28 | 238.88 | 230.28 | 238.88 | 238.88 | 0.37% | 241 |
| Mar 31, 2025 | 234.00 | 238.88 | 226.66 | 238.00 | 238.00 | -0.86% | 733 |
| Mar 28, 2025 | 246.20 | 246.20 | 234.00 | 240.06 | 240.06 | -0.30% | 2,811 |
| Mar 27, 2025 | 240.00 | 251.20 | 240.00 | 240.78 | 240.78 | -2.41% | 259 |
| Mar 26, 2025 | 256.00 | 256.00 | 244.75 | 246.73 | 246.73 | -2.86% | 732 |
| Mar 25, 2025 | 249.71 | 256.00 | 249.62 | 254.00 | 254.00 | 1.72% | 1,068 |
| Mar 24, 2025 | 255.20 | 255.20 | 247.91 | 249.70 | 249.70 | -3.22% | 2,274 |
| Mar 21, 2025 | 252.08 | 261.95 | 248.76 | 258.00 | 258.00 | -3.50% | 889 |
| Mar 20, 2025 | 261.58 | 267.36 | 257.60 | 267.36 | 267.36 | 1.66% | 267 |
| Mar 19, 2025 | 262.73 | 265.02 | 261.83 | 263.00 | 263.00 | 2.77% | 828 |
| Mar 18, 2025 | 254.50 | 257.00 | 254.45 | 255.92 | 255.92 | 0.68% | 514 |
| Mar 17, 2025 | 253.52 | 254.80 | 250.95 | 254.20 | 254.20 | 1.29% | 2,134 |
| Mar 14, 2025 | 247.06 | 257.00 | 247.06 | 250.95 | 250.95 | 2.78% | 356 |
| Mar 13, 2025 | 247.00 | 248.75 | 243.19 | 244.16 | 244.16 | -1.73% | 360 |
| Mar 12, 2025 | 247.99 | 257.00 | 247.95 | 248.45 | 248.45 | 1.79% | 1,570 |
| Mar 11, 2025 | 248.40 | 252.62 | 240.74 | 244.08 | 244.08 | 4.47% | 1,629 |
| Mar 10, 2025 | 248.75 | 248.75 | 233.63 | 233.63 | 233.63 | -7.01% | 1,285 |
| Mar 7, 2025 | 244.88 | 251.25 | 239.20 | 251.25 | 251.25 | 4.89% | 1,503 |
| Mar 6, 2025 | 241.00 | 248.53 | 238.52 | 239.53 | 239.53 | -5.88% | 635 |
| Mar 5, 2025 | 242.54 | 254.70 | 242.13 | 254.50 | 254.50 | 6.80% | 1,239 |
| Mar 4, 2025 | 236.67 | 238.30 | 225.00 | 238.30 | 238.30 | 0.69% | 1,069 |
| Mar 3, 2025 | 257.00 | 257.00 | 236.66 | 236.66 | 236.66 | -1.39% | 882 |
| Feb 28, 2025 | 247.50 | 247.50 | 239.03 | 240.00 | 240.00 | -2.44% | 2,439 |
| Feb 27, 2025 | 253.00 | 253.00 | 245.99 | 245.99 | 245.99 | -3.61% | 714 |
| Feb 26, 2025 | 250.00 | 255.21 | 247.90 | 255.21 | 255.21 | 4.63% | 329 |
| Feb 25, 2025 | 250.35 | 250.35 | 242.10 | 243.93 | 243.93 | -2.43% | 1,097 |
| Feb 24, 2025 | 261.35 | 261.35 | 249.40 | 250.00 | 250.00 | -6.09% | 730 |
| 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 |