Schneider Electric S.E. (SBGSF)
OTCMKTS
· Delayed Price · Currency is USD
258.90
-0.10 (-0.04%)
Jun 26, 2025, 3:29 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 247.51 | 260.62 | 247.51 | 258.90 | 258.90 | -0.04% | 784 |
Jun 25, 2025 | 258.30 | 259.00 | 249.00 | 259.00 | 259.00 | 1.60% | 57,115 |
Jun 24, 2025 | 251.00 | 255.00 | 247.50 | 254.92 | 254.92 | 4.24% | 896 |
Jun 23, 2025 | 250.93 | 250.93 | 242.20 | 244.55 | 244.55 | -0.53% | 875 |
Jun 20, 2025 | 250.01 | 250.18 | 245.80 | 245.85 | 245.85 | -1.66% | 5,195 |
Jun 18, 2025 | 254.60 | 259.50 | 248.88 | 250.00 | 250.00 | -1.78% | 25,704 |
Jun 17, 2025 | 255.45 | 259.40 | 254.54 | 254.54 | 254.54 | 0.18% | 166 |
Jun 16, 2025 | 254.64 | 259.31 | 254.08 | 254.08 | 254.08 | 0.23% | 461 |
Jun 13, 2025 | 253.67 | 261.39 | 252.78 | 253.50 | 253.50 | -1.02% | 328 |
Jun 12, 2025 | 262.39 | 262.39 | 254.55 | 256.11 | 256.11 | 1.24% | 14,138 |
Jun 11, 2025 | 265.00 | 265.00 | 252.96 | 252.96 | 252.96 | -3.34% | 883 |
Jun 10, 2025 | 260.06 | 261.71 | 258.01 | 261.71 | 261.71 | 1.60% | 253 |
Jun 9, 2025 | 260.59 | 261.04 | 255.62 | 257.60 | 257.60 | -1.15% | 11,751 |
Jun 6, 2025 | 256.36 | 260.60 | 256.36 | 260.60 | 260.60 | 1.40% | 11,014 |
Jun 5, 2025 | 261.39 | 262.25 | 256.57 | 257.00 | 257.00 | 0.73% | 1,510 |
Jun 4, 2025 | 255.74 | 262.00 | 255.15 | 255.15 | 255.15 | 0.82% | 651 |
Jun 3, 2025 | 249.91 | 261.62 | 249.17 | 253.08 | 253.08 | -1.35% | 14,720 |
Jun 2, 2025 | 253.00 | 259.90 | 250.56 | 256.56 | 256.56 | 1.72% | 1,449 |
May 30, 2025 | 254.91 | 260.35 | 250.08 | 252.22 | 252.22 | -1.16% | 156 |
May 29, 2025 | 260.27 | 260.27 | 251.61 | 255.17 | 255.17 | 1.53% | 258 |
May 28, 2025 | 250.97 | 257.00 | 249.91 | 251.33 | 251.33 | -1.54% | 12,043 |
May 27, 2025 | 251.96 | 259.09 | 251.96 | 255.26 | 255.26 | 4.26% | 699 |
May 23, 2025 | 245.00 | 249.46 | 239.80 | 244.83 | 244.83 | -1.50% | 360 |
May 22, 2025 | 244.82 | 254.00 | 244.82 | 248.57 | 248.57 | 1.08% | 1,377 |
May 21, 2025 | 253.20 | 253.20 | 245.92 | 245.92 | 245.92 | -2.88% | 496 |
May 20, 2025 | 247.10 | 254.43 | 247.10 | 253.20 | 253.20 | 3.96% | 423 |
May 19, 2025 | 241.63 | 249.99 | 241.63 | 243.55 | 243.55 | -0.81% | 974 |
May 16, 2025 | 249.99 | 249.99 | 242.64 | 245.55 | 245.55 | -0.63% | 455 |
May 15, 2025 | 250.17 | 250.17 | 244.07 | 247.10 | 247.10 | 0.30% | 3,583 |
May 14, 2025 | 249.99 | 249.99 | 245.25 | 246.35 | 246.35 | 0.96% | 1,245 |
May 13, 2025 | 240.90 | 249.99 | 240.90 | 244.00 | 244.00 | 0.49% | 11,044 |
May 12, 2025 | 248.65 | 248.85 | 242.50 | 242.80 | 242.80 | 0.17% | 462 |
May 9, 2025 | 242.80 | 242.84 | 239.00 | 242.40 | 238.10 | -0.14% | 455 |
May 8, 2025 | 241.31 | 250.00 | 239.00 | 242.74 | 238.44 | 1.14% | 458 |
May 7, 2025 | 242.43 | 247.80 | 238.61 | 240.00 | 235.75 | - | 1,200 |
May 6, 2025 | 247.80 | 247.98 | 239.76 | 240.00 | 235.75 | -2.91% | 549 |
May 5, 2025 | 246.70 | 247.20 | 240.21 | 247.20 | 242.82 | 0.22% | 12,123 |
May 2, 2025 | 241.48 | 247.40 | 241.48 | 246.65 | 242.28 | 5.11% | 11,525 |
May 1, 2025 | 239.93 | 243.45 | 229.39 | 234.66 | 230.50 | 1.04% | 135 |
Apr 30, 2025 | 234.50 | 241.50 | 227.48 | 232.24 | 228.12 | -1.36% | 2,041 |
Apr 29, 2025 | 234.00 | 242.10 | 231.50 | 235.45 | 231.28 | 0.24% | 318 |
Apr 28, 2025 | 249.61 | 249.61 | 234.14 | 234.88 | 230.72 | -5.90% | 1,109 |
Apr 25, 2025 | 249.34 | 249.62 | 246.87 | 249.62 | 245.19 | 2.43% | 352 |
Apr 24, 2025 | 242.98 | 243.70 | 238.89 | 243.70 | 239.38 | 1.97% | 981 |
Apr 23, 2025 | 244.41 | 244.41 | 234.02 | 238.99 | 234.75 | 3.53% | 861 |
Apr 22, 2025 | 225.35 | 234.20 | 225.35 | 230.83 | 226.74 | 0.36% | 165 |
Apr 21, 2025 | 245.69 | 245.69 | 228.17 | 229.99 | 225.92 | -3.36% | 368 |
Apr 17, 2025 | 244.81 | 244.81 | 232.38 | 238.00 | 233.78 | 3.20% | 570 |
Apr 16, 2025 | 235.00 | 239.50 | 230.63 | 230.63 | 226.54 | -1.54% | 577 |
Apr 15, 2025 | 238.58 | 242.50 | 232.00 | 234.24 | 230.09 | 3.60% | 562 |