Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
274.02
+6.32 (2.36%)
Sep 11, 2025, 2:57 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 268.53 | 274.02 | 267.70 | 274.02 | 274.02 | 2.36% | 575 |
| Sep 10, 2025 | 264.63 | 269.23 | 264.63 | 267.70 | 267.70 | 1.79% | 518 |
| Sep 9, 2025 | 263.99 | 269.23 | 262.00 | 263.00 | 263.00 | -0.95% | 1,916 |
| Sep 8, 2025 | 263.18 | 274.35 | 262.82 | 265.53 | 265.53 | 3.84% | 541 |
| Sep 5, 2025 | 255.46 | 259.00 | 255.46 | 255.72 | 255.72 | 0.19% | 1,065 |
| Sep 4, 2025 | 260.00 | 260.00 | 250.27 | 255.24 | 255.24 | 0.04% | 189 |
| Sep 3, 2025 | 252.73 | 259.69 | 252.40 | 255.14 | 255.14 | -0.10% | 403 |
| Sep 2, 2025 | 247.00 | 255.40 | 246.25 | 255.40 | 255.40 | -0.45% | 433 |
| Aug 29, 2025 | 248.53 | 256.55 | 245.96 | 256.55 | 256.55 | 1.51% | 2,292 |
| Aug 28, 2025 | 247.43 | 252.80 | 247.43 | 252.75 | 252.75 | 3.17% | 1,107 |
| Aug 27, 2025 | 256.84 | 256.84 | 242.77 | 244.99 | 244.99 | -3.32% | 1,389 |
| Aug 26, 2025 | 255.05 | 255.05 | 244.76 | 253.41 | 253.41 | 2.97% | 772 |
| Aug 25, 2025 | 247.44 | 255.00 | 246.00 | 246.11 | 246.11 | -2.16% | 863 |
| Aug 22, 2025 | 259.15 | 259.15 | 251.03 | 251.55 | 251.55 | -2.33% | 1,103 |
| Aug 21, 2025 | 250.00 | 257.56 | 248.68 | 257.55 | 257.55 | -1.16% | 398 |
| Aug 20, 2025 | 264.75 | 264.75 | 252.11 | 260.57 | 260.57 | -2.90% | 1,744 |
| Aug 19, 2025 | 268.35 | 268.35 | 258.93 | 268.35 | 268.35 | 5.10% | 212 |
| Aug 18, 2025 | 267.54 | 267.54 | 254.54 | 255.34 | 255.34 | -1.39% | 847 |
| Aug 15, 2025 | 256.63 | 268.35 | 255.36 | 258.93 | 258.93 | 0.80% | 805 |
| Aug 14, 2025 | 264.45 | 264.45 | 254.93 | 256.87 | 256.87 | -3.61% | 363 |
| Aug 13, 2025 | 266.50 | 266.50 | 254.35 | 266.50 | 266.50 | 1.33% | 496 |
| Aug 12, 2025 | 256.22 | 265.53 | 256.22 | 263.00 | 263.00 | 3.63% | 143 |
| Aug 11, 2025 | 253.01 | 260.20 | 253.01 | 253.79 | 253.79 | -1.70% | 2,042 |
| Aug 8, 2025 | 257.75 | 259.50 | 254.50 | 258.17 | 258.17 | 0.28% | 493 |
| Aug 7, 2025 | 265.00 | 265.00 | 255.43 | 257.44 | 257.44 | 0.27% | 1,704 |
| Aug 6, 2025 | 259.71 | 259.71 | 246.45 | 256.74 | 256.74 | 3.41% | 427 |
| Aug 5, 2025 | 260.00 | 260.03 | 246.88 | 248.26 | 248.26 | -1.60% | 320 |
| Aug 4, 2025 | 258.58 | 264.89 | 251.99 | 252.29 | 252.29 | 0.50% | 1,118 |
| Aug 1, 2025 | 257.78 | 259.00 | 245.32 | 251.03 | 251.03 | -6.86% | 1,462 |
| Jul 31, 2025 | 270.00 | 277.33 | 259.75 | 269.50 | 269.50 | -0.94% | 412 |
| Jul 30, 2025 | 277.50 | 280.30 | 271.58 | 272.06 | 272.06 | -1.96% | 236 |
| Jul 29, 2025 | 283.17 | 291.24 | 274.33 | 277.50 | 277.50 | -1.74% | 832 |
| Jul 28, 2025 | 285.50 | 285.50 | 273.63 | 282.40 | 282.40 | 0.05% | 1,272 |
| Jul 25, 2025 | 280.00 | 288.91 | 276.06 | 282.25 | 282.25 | -3.01% | 647 |
| Jul 24, 2025 | 292.05 | 295.05 | 280.14 | 291.00 | 291.00 | 2.11% | 783 |
| Jul 23, 2025 | 277.83 | 285.00 | 274.64 | 285.00 | 285.00 | 5.32% | 661 |
| Jul 22, 2025 | 274.00 | 277.88 | 270.04 | 270.60 | 270.60 | -2.15% | 162 |
| Jul 21, 2025 | 276.20 | 278.38 | 275.16 | 276.54 | 276.54 | -0.49% | 1,342 |
| Jul 18, 2025 | 277.42 | 278.00 | 274.64 | 277.91 | 277.91 | -0.35% | 700 |
| Jul 17, 2025 | 274.09 | 278.88 | 274.09 | 278.88 | 278.88 | 8.19% | 7,590 |
| Jul 16, 2025 | 259.50 | 268.00 | 257.78 | 257.78 | 257.78 | -0.20% | 368 |
| Jul 15, 2025 | 269.97 | 270.00 | 258.29 | 258.29 | 258.29 | -1.04% | 1,027 |
| Jul 14, 2025 | 268.85 | 268.85 | 257.83 | 261.00 | 261.00 | 0.17% | 492 |
| Jul 11, 2025 | 261.14 | 271.50 | 260.57 | 260.57 | 260.57 | -0.36% | 225 |
| Jul 10, 2025 | 270.00 | 272.00 | 260.00 | 261.51 | 261.51 | -2.18% | 261 |
| Jul 9, 2025 | 276.85 | 276.85 | 265.65 | 267.33 | 267.33 | 1.38% | 1,275 |
| Jul 8, 2025 | 260.00 | 269.80 | 260.00 | 263.70 | 263.70 | -0.65% | 320 |
| Jul 7, 2025 | 268.00 | 275.13 | 259.84 | 265.43 | 265.43 | -0.58% | 383 |
| Jul 3, 2025 | 264.35 | 271.50 | 264.35 | 266.99 | 266.99 | 1.59% | 583 |
| Jul 2, 2025 | 271.50 | 272.00 | 261.31 | 262.82 | 262.82 | 0.15% | 4,087 |