Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
286.95
+0.23 (0.08%)
Oct 9, 2025, 3:54 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 288.41 | 298.87 | 285.30 | 286.95 | 286.95 | 0.08% | 2,522 |
| Oct 8, 2025 | 297.55 | 297.55 | 285.89 | 286.72 | 286.72 | -1.84% | 126 |
| Oct 7, 2025 | 295.89 | 297.80 | 283.96 | 292.10 | 292.10 | -0.65% | 339 |
| Oct 6, 2025 | 293.48 | 299.00 | 291.60 | 294.00 | 294.00 | 0.22% | 715 |
| Oct 3, 2025 | 300.00 | 300.00 | 289.57 | 293.36 | 293.36 | -0.84% | 605 |
| Oct 2, 2025 | 311.53 | 311.53 | 292.77 | 295.85 | 295.85 | 2.97% | 751 |
| Oct 1, 2025 | 283.41 | 290.00 | 283.41 | 287.32 | 287.32 | 2.68% | 1,122 |
| Sep 30, 2025 | 280.00 | 280.00 | 276.00 | 279.83 | 279.83 | 1.68% | 1,333 |
| Sep 29, 2025 | 280.00 | 280.00 | 275.20 | 275.20 | 275.20 | -0.95% | 324 |
| Sep 26, 2025 | 274.98 | 277.84 | 274.29 | 277.84 | 277.84 | 2.38% | 401 |
| Sep 25, 2025 | 268.00 | 272.34 | 268.00 | 271.39 | 271.39 | -0.35% | 549 |
| Sep 24, 2025 | 273.63 | 274.12 | 268.76 | 272.34 | 272.34 | 0.32% | 476 |
| Sep 23, 2025 | 275.24 | 275.24 | 269.08 | 271.47 | 271.47 | -0.95% | 128 |
| Sep 22, 2025 | 267.52 | 278.00 | 267.52 | 274.08 | 274.08 | 0.70% | 637 |
| Sep 19, 2025 | 275.00 | 275.00 | 268.57 | 272.16 | 272.16 | -1.12% | 414 |
| Sep 18, 2025 | 277.00 | 278.50 | 271.49 | 275.24 | 275.24 | -0.64% | 571 |
| Sep 17, 2025 | 274.78 | 279.00 | 270.00 | 277.00 | 277.00 | 1.67% | 995 |
| Sep 16, 2025 | 276.31 | 280.00 | 271.53 | 272.44 | 272.44 | -2.70% | 546 |
| Sep 15, 2025 | 280.00 | 280.00 | 271.77 | 280.00 | 280.00 | 3.43% | 679 |
| Sep 12, 2025 | 273.00 | 280.00 | 270.71 | 270.71 | 270.71 | -1.21% | 834 |
| 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 |