Schneider Electric S.E. (SBGSF)
OTCMKTS
· Delayed Price · Currency is USD
264.06
-0.94 (-0.35%)
Oct 30, 2024, 4:00 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 260.00 | 264.10 | 260.00 | 263.00 | 263.00 | -1.50% | 145 |
| Oct 29, 2024 | 270.18 | 272.60 | 261.00 | 267.00 | 267.00 | -0.34% | 985 |
| 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 | 266.49 | 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% | 6,000 |
| Oct 22, 2024 | 268.13 | 270.00 | 261.37 | 261.37 | 261.37 | -2.58% | 100 |
| Oct 21, 2024 | 267.00 | 270.00 | 261.99 | 268.30 | 268.30 | 0.49% | 500 |
| 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% | 5,700 |
| Oct 15, 2024 | 259.74 | 266.36 | 259.70 | 266.36 | 266.36 | 0.11% | 500 |
| Oct 14, 2024 | 275.00 | 275.00 | 265.50 | 266.08 | 266.08 | -0.38% | 1,200 |
| 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% | 6,700 |
| Oct 8, 2024 | 265.80 | 265.80 | 258.90 | 259.03 | 259.03 | 0.40% | 700 |
| 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 | 1.17% | 400 |
| Oct 3, 2024 | 257.38 | 265.00 | 254.94 | 257.00 | 257.00 | -4.19% | 1,331 |
| 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% | 100 |
| Sep 30, 2024 | 265.93 | 272.54 | 261.69 | 268.27 | 268.27 | -1.56% | 1,200 |
| Sep 27, 2024 | 276.84 | 278.95 | 266.86 | 272.53 | 272.53 | -1.56% | 500 |
| Sep 26, 2024 | 273.42 | 279.00 | 271.96 | 276.84 | 276.84 | 3.37% | 400 |
| Sep 25, 2024 | 268.04 | 273.65 | 266.87 | 267.81 | 267.81 | -0.07% | 538 |
| Sep 24, 2024 | 268.05 | 269.99 | 266.51 | 268.00 | 268.00 | - | 100 |
| Sep 23, 2024 | 273.37 | 275.35 | 264.34 | 268.00 | 268.00 | 1.43% | 1,300 |
| Sep 20, 2024 | 266.74 | 268.00 | 259.10 | 264.23 | 264.23 | -0.94% | 9,100 |
| Sep 19, 2024 | 263.14 | 267.40 | 260.86 | 266.74 | 266.74 | 3.39% | 4,600 |
| Sep 18, 2024 | 255.00 | 259.00 | 252.50 | 258.00 | 258.00 | 0.62% | 310 |
| Sep 17, 2024 | 259.00 | 259.00 | 255.58 | 256.40 | 256.40 | -1.00% | 145 |
| Sep 16, 2024 | 250.16 | 259.00 | 250.16 | 259.00 | 259.00 | 1.82% | 300 |
| Sep 13, 2024 | 252.12 | 258.50 | 252.12 | 254.37 | 254.37 | 2.16% | 1,100 |
| Sep 12, 2024 | 250.71 | 252.94 | 247.18 | 248.98 | 248.98 | 0.86% | 310 |
| Sep 11, 2024 | 243.75 | 246.85 | 242.00 | 246.85 | 246.85 | 1.28% | 239 |
| Sep 10, 2024 | 241.72 | 245.88 | 241.27 | 243.74 | 243.74 | -2.78% | 500 |
| Sep 9, 2024 | 251.45 | 251.45 | 241.33 | 250.70 | 250.70 | -1.53% | 200 |
| Sep 6, 2024 | 253.85 | 254.60 | 239.59 | 254.60 | 254.60 | 0.93% | 215 |
| Sep 5, 2024 | 245.47 | 253.01 | 244.00 | 252.25 | 252.25 | 1.69% | 700 |
| Sep 4, 2024 | 250.63 | 252.57 | 247.12 | 248.05 | 248.05 | -0.58% | 600 |
| Sep 3, 2024 | 259.00 | 259.00 | 249.04 | 249.50 | 249.50 | -1.46% | 1,403 |
| Aug 30, 2024 | 264.45 | 264.45 | 252.24 | 253.19 | 253.19 | -1.09% | 700 |
| Aug 29, 2024 | 255.00 | 256.50 | 255.00 | 255.98 | 255.98 | 1.20% | 335 |
| Aug 28, 2024 | 253.58 | 254.68 | 252.95 | 252.95 | 252.95 | 0.01% | 1,000 |
| Aug 27, 2024 | 253.00 | 253.00 | 250.34 | 252.92 | 252.92 | 0.09% | 100 |
| Aug 26, 2024 | 253.00 | 253.68 | 250.51 | 252.69 | 252.69 | -0.51% | 436 |
| Aug 23, 2024 | 249.80 | 257.55 | 249.80 | 253.99 | 253.99 | 1.60% | 1,500 |
| Aug 22, 2024 | 252.00 | 257.24 | 250.00 | 250.00 | 250.00 | -0.41% | 900 |
| Aug 21, 2024 | 250.50 | 251.49 | 250.40 | 251.02 | 251.02 | 0.84% | 1,200 |
| Aug 20, 2024 | 249.38 | 250.07 | 248.93 | 248.93 | 248.93 | 1.28% | 100 |
| Aug 19, 2024 | 245.66 | 249.51 | 244.86 | 245.79 | 245.79 | 1.27% | 1,100 |
| Aug 16, 2024 | 242.39 | 247.65 | 242.39 | 242.71 | 242.71 | -0.14% | 505 |
| Aug 15, 2024 | 243.00 | 244.00 | 241.29 | 243.06 | 243.06 | 0.85% | 1,236 |
| Aug 14, 2024 | 240.01 | 241.00 | 240.01 | 241.00 | 241.00 | 1.67% | 100 |
| Aug 13, 2024 | 233.76 | 237.03 | 233.76 | 237.03 | 237.03 | 2.69% | 405 |
| Aug 12, 2024 | 229.10 | 237.57 | 229.10 | 230.83 | 230.83 | 0.32% | 300 |
| Aug 9, 2024 | 231.06 | 232.02 | 228.24 | 230.10 | 230.10 | 1.49% | 3,500 |
| Aug 8, 2024 | 235.29 | 235.29 | 226.72 | 226.72 | 226.72 | -0.48% | 336 |
| Aug 7, 2024 | 228.59 | 228.85 | 224.74 | 227.81 | 227.81 | 2.48% | 1,000 |
| Aug 6, 2024 | 216.19 | 222.45 | 216.19 | 222.30 | 222.30 | 1.30% | 16,800 |
| Aug 5, 2024 | 220.30 | 222.07 | 215.55 | 219.45 | 219.45 | -1.30% | 106 |
| Aug 2, 2024 | 225.00 | 228.49 | 220.30 | 222.33 | 222.33 | -3.27% | 2,127 |
| Aug 1, 2024 | 239.00 | 239.00 | 229.00 | 229.84 | 229.84 | -7.51% | 20,626 |
| Jul 31, 2024 | 241.82 | 248.50 | 240.76 | 248.50 | 248.50 | 5.88% | 1,445 |
| Jul 30, 2024 | 239.62 | 241.67 | 233.99 | 234.70 | 234.70 | -2.39% | 300 |
| Jul 29, 2024 | 239.48 | 240.45 | 239.48 | 240.45 | 240.45 | -0.09% | 100 |
| Jul 26, 2024 | 236.65 | 240.67 | 236.65 | 240.67 | 240.67 | 2.85% | 2,900 |
| Jul 25, 2024 | 231.00 | 240.00 | 230.11 | 234.00 | 234.00 | -5.83% | 400 |
| Jul 24, 2024 | 245.00 | 248.48 | 243.43 | 248.48 | 248.48 | 0.30% | 107 |
| Jul 23, 2024 | 248.05 | 259.60 | 247.41 | 247.73 | 247.73 | -0.11% | 1,927 |
| Jul 22, 2024 | 258.93 | 258.93 | 246.21 | 248.00 | 248.00 | 2.34% | 428 |
| Jul 19, 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 242.33 | -0.28% | 15 |
| Jul 18, 2024 | 244.06 | 245.58 | 240.00 | 243.00 | 243.00 | -1.55% | 127 |
| Jul 17, 2024 | 253.91 | 253.91 | 246.83 | 246.83 | 246.83 | -3.38% | 334 |
| Jul 16, 2024 | 260.35 | 260.35 | 250.80 | 255.46 | 255.46 | -0.46% | 2,621 |
| Jul 15, 2024 | 260.18 | 260.18 | 253.33 | 256.63 | 256.63 | 0.17% | 1,131 |
| Jul 12, 2024 | 254.21 | 258.44 | 252.83 | 256.19 | 256.19 | 2.48% | 359 |
| Jul 11, 2024 | 253.56 | 253.56 | 249.00 | 250.00 | 250.00 | 1.56% | 130 |
| Jul 10, 2024 | 247.50 | 250.00 | 246.00 | 246.17 | 246.17 | 1.60% | 339 |
| Jul 9, 2024 | 247.00 | 249.55 | 242.30 | 242.30 | 242.30 | -2.14% | 19,777 |
| Jul 8, 2024 | 248.93 | 250.00 | 247.60 | 247.60 | 247.60 | 1.04% | 194 |
| Jul 5, 2024 | 247.47 | 249.01 | 245.05 | 245.05 | 245.05 | -0.33% | 285 |
| Jul 3, 2024 | 245.65 | 250.00 | 245.65 | 245.86 | 245.86 | 1.43% | 45 |
| Jul 2, 2024 | 246.28 | 248.50 | 240.00 | 242.40 | 242.40 | 0.40% | 274 |
| Jul 1, 2024 | 247.50 | 248.80 | 241.43 | 241.43 | 241.43 | -0.46% | 669 |
| Jun 28, 2024 | 239.75 | 247.30 | 239.75 | 242.55 | 242.55 | -1.72% | 489 |
| Jun 27, 2024 | 245.54 | 248.25 | 244.92 | 246.79 | 246.79 | 1.31% | 21,680 |
| Jun 26, 2024 | 245.60 | 249.32 | 243.59 | 243.59 | 243.59 | -2.27% | 25 |
| Jun 25, 2024 | 251.00 | 251.00 | 240.56 | 249.26 | 249.26 | 3.06% | 201 |
| Jun 24, 2024 | 253.20 | 253.20 | 241.85 | 241.85 | 241.85 | -3.84% | 373 |
| Jun 21, 2024 | 242.00 | 251.50 | 239.67 | 251.50 | 251.50 | 3.07% | 731 |
| Jun 20, 2024 | 250.03 | 252.28 | 243.45 | 244.00 | 244.00 | -0.38% | 1,266 |
| Jun 18, 2024 | 247.50 | 250.03 | 243.54 | 244.93 | 244.93 | 1.66% | 1,600 |
| Jun 17, 2024 | 242.70 | 243.91 | 237.57 | 240.94 | 240.94 | 1.88% | 390 |
| Jun 14, 2024 | 243.52 | 243.52 | 235.11 | 236.50 | 236.50 | -3.81% | 2,454 |
| Jun 13, 2024 | 253.35 | 255.30 | 245.88 | 245.88 | 245.88 | -5.07% | 151 |
| Jun 12, 2024 | 255.00 | 259.00 | 254.95 | 259.00 | 259.00 | 6.75% | 700 |
| Jun 11, 2024 | 241.22 | 243.50 | 241.11 | 242.63 | 242.63 | -0.97% | 450 |
| Jun 10, 2024 | 252.20 | 252.20 | 242.00 | 245.00 | 245.00 | -1.58% | 288 |