Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
333.53
+1.57 (0.47%)
Sep 4, 2026, 1:21 PM EST
SBGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 346.79 | 350.00 | 330.54 | 333.53 | 333.53 | 0.47% | 256 |
| Sep 3, 2026 | 344.77 | 344.77 | 328.85 | 331.96 | 331.96 | -0.61% | 901 |
| Sep 2, 2026 | 332.69 | 345.75 | 330.64 | 334.00 | 334.00 | 0.91% | 881 |
| Sep 1, 2026 | 350.46 | 350.46 | 330.35 | 331.00 | 331.00 | -5.30% | 509 |
| Aug 31, 2026 | 354.99 | 354.99 | 340.00 | 349.54 | 349.54 | -3.06% | 583 |
| Aug 28, 2026 | 360.39 | 364.80 | 347.92 | 360.58 | 360.58 | 4.24% | 2,014 |
| Aug 27, 2026 | 345.72 | 361.57 | 345.00 | 345.93 | 345.93 | -0.56% | 605 |
| Aug 26, 2026 | 348.18 | 358.03 | 346.89 | 347.88 | 347.88 | -0.61% | 687 |
| Aug 25, 2026 | 344.50 | 350.00 | 343.72 | 350.00 | 350.00 | 1.45% | 542 |
| Aug 24, 2026 | 353.25 | 353.25 | 337.72 | 345.00 | 345.00 | 0.05% | 841 |
| Aug 21, 2026 | 357.07 | 360.00 | 343.35 | 344.82 | 344.82 | 0.95% | 434 |
| Aug 20, 2026 | 350.63 | 355.95 | 341.52 | 341.57 | 341.57 | -0.36% | 204 |
| Aug 19, 2026 | 344.50 | 351.90 | 339.92 | 342.80 | 342.80 | -0.08% | 554 |
| Aug 18, 2026 | 346.07 | 356.00 | 340.36 | 343.06 | 343.06 | -3.57% | 1,031 |
| Aug 17, 2026 | 354.70 | 359.50 | 354.59 | 355.75 | 355.75 | 0.61% | 1,458 |
| Aug 14, 2026 | 366.05 | 366.05 | 351.51 | 353.60 | 353.60 | -4.17% | 2,370 |
| Aug 13, 2026 | 356.43 | 369.74 | 355.00 | 369.00 | 369.00 | 1.24% | 436 |
| Aug 12, 2026 | 360.00 | 367.21 | 354.20 | 364.47 | 364.47 | 3.54% | 340 |
| Aug 11, 2026 | 350.29 | 364.38 | 350.00 | 352.00 | 352.00 | -1.08% | 1,130 |
| Aug 10, 2026 | 358.95 | 358.96 | 347.39 | 355.83 | 355.83 | 2.84% | 663 |
| Aug 7, 2026 | 350.00 | 367.08 | 346.00 | 346.01 | 346.01 | 0.08% | 710 |
| Aug 6, 2026 | 353.38 | 353.38 | 341.51 | 345.75 | 345.75 | -0.30% | 716 |
| Aug 5, 2026 | 344.42 | 359.28 | 343.85 | 346.80 | 346.80 | -0.13% | 844 |
| Aug 4, 2026 | 343.62 | 349.99 | 339.22 | 347.25 | 347.25 | 4.50% | 2,616 |
| Aug 3, 2026 | 336.00 | 338.75 | 325.56 | 332.30 | 332.30 | -1.23% | 3,443 |
| Jul 31, 2026 | 336.06 | 338.00 | 329.50 | 336.45 | 336.45 | 2.54% | 7,014 |
| Jul 30, 2026 | 320.39 | 329.56 | 320.39 | 328.10 | 328.10 | 11.84% | 1,003 |
| Jul 29, 2026 | 296.01 | 297.50 | 290.68 | 293.37 | 293.37 | -0.89% | 1,294 |
| Jul 28, 2026 | 295.86 | 308.21 | 294.98 | 296.01 | 296.01 | -2.87% | 3,382 |
| Jul 27, 2026 | 305.13 | 315.00 | 301.03 | 304.75 | 304.75 | -2.57% | 496 |
| Jul 24, 2026 | 315.00 | 315.00 | 299.95 | 312.80 | 312.80 | 2.37% | 448 |
| Jul 23, 2026 | 300.00 | 305.55 | 297.24 | 305.55 | 305.55 | 0.32% | 918 |
| Jul 22, 2026 | 307.24 | 315.00 | 303.30 | 304.58 | 304.58 | -0.62% | 527 |
| Jul 21, 2026 | 307.77 | 312.92 | 303.22 | 306.48 | 306.48 | 1.99% | 713 |
| Jul 20, 2026 | 310.96 | 317.00 | 300.50 | 300.50 | 300.50 | -0.17% | 3,164 |
| Jul 17, 2026 | 303.33 | 312.99 | 296.78 | 301.00 | 301.00 | -2.28% | 430 |
| Jul 16, 2026 | 297.78 | 315.58 | 297.78 | 308.02 | 308.02 | -1.27% | 1,199 |
| Jul 15, 2026 | 312.10 | 326.15 | 309.00 | 312.00 | 312.00 | 0.39% | 748 |
| Jul 14, 2026 | 310.34 | 319.88 | 308.43 | 310.78 | 310.78 | 3.69% | 632 |
| Jul 13, 2026 | 321.34 | 321.34 | 299.71 | 299.71 | 299.71 | -2.71% | 462 |
| Jul 10, 2026 | 318.22 | 321.75 | 304.39 | 308.05 | 308.05 | -1.70% | 626 |
| Jul 9, 2026 | 322.15 | 322.15 | 307.08 | 313.37 | 313.37 | 1.79% | 878 |
| Jul 8, 2026 | 303.00 | 318.75 | 301.89 | 307.85 | 307.85 | 1.34% | 4,563 |
| Jul 7, 2026 | 318.44 | 319.00 | 303.79 | 303.79 | 303.79 | -4.60% | 1,059 |
| Jul 6, 2026 | 314.73 | 329.92 | 313.00 | 318.44 | 318.44 | 1.19% | 862 |
| Jul 2, 2026 | 322.75 | 322.75 | 312.49 | 314.68 | 314.68 | -0.29% | 511 |
| Jul 1, 2026 | 313.63 | 317.24 | 311.04 | 315.60 | 315.60 | -5.02% | 797 |
| Jun 30, 2026 | 332.33 | 335.00 | 322.50 | 332.29 | 332.29 | 3.20% | 577 |
| Jun 29, 2026 | 311.32 | 333.38 | 311.32 | 322.00 | 322.00 | 2.67% | 1,610 |
| Jun 26, 2026 | 332.02 | 332.02 | 310.00 | 313.62 | 313.62 | -2.91% | 253 |