Schneider Electric S.E. (SBGSF)
OTCMKTS
· Delayed Price · Currency is USD
235.63
-4.43 (-1.85%)
Mar 31, 2025, 2:51 PM EST
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 234.00 | 234.00 | 227.17 | 227.18 | - | -5.37% | 21 |
| 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 |
| 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 |