Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
313.37
+5.52 (1.79%)
Jul 9, 2026, 10:32 AM EST
SBGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 338.11 | 338.11 | 313.84 | 323.00 | 323.00 | 1.57% | 1,036 |
| Jun 24, 2026 | 328.17 | 330.09 | 314.57 | 317.99 | 317.99 | -2.70% | 3,005 |
| Jun 23, 2026 | 333.00 | 334.89 | 316.00 | 326.83 | 326.83 | -2.79% | 886 |
| Jun 22, 2026 | 336.20 | 337.09 | 332.00 | 336.20 | 336.20 | - | 1,263 |
| Jun 18, 2026 | 346.56 | 346.56 | 326.09 | 336.20 | 336.20 | 4.11% | 546 |
| Jun 17, 2026 | 336.73 | 338.80 | 318.24 | 322.94 | 322.94 | 1.99% | 626 |
| Jun 16, 2026 | 327.83 | 327.83 | 316.10 | 316.64 | 316.64 | 1.31% | 786 |
| Jun 15, 2026 | 310.87 | 324.30 | 305.85 | 312.55 | 312.55 | 3.15% | 2,271 |
| Jun 12, 2026 | 313.00 | 323.34 | 303.00 | 303.00 | 303.00 | -2.97% | 6,400 |
| Jun 11, 2026 | 302.56 | 317.00 | 302.56 | 312.28 | 312.28 | 4.79% | 2,556 |
| Jun 10, 2026 | 300.00 | 315.71 | 298.00 | 298.00 | 298.00 | -0.67% | 772 |
| Jun 9, 2026 | 313.02 | 322.40 | 295.04 | 300.00 | 300.00 | -3.38% | 2,220 |
| Jun 8, 2026 | 307.03 | 326.17 | 307.03 | 310.50 | 310.50 | 1.14% | 457 |
| Jun 5, 2026 | 322.34 | 327.88 | 307.00 | 307.00 | 307.00 | -4.96% | 2,216 |
| Jun 4, 2026 | 342.70 | 342.70 | 323.02 | 323.03 | 323.03 | -3.14% | 3,406 |
| Jun 3, 2026 | 328.75 | 338.00 | 326.02 | 333.51 | 333.51 | -0.79% | 1,075 |
| Jun 2, 2026 | 343.46 | 343.46 | 330.00 | 336.15 | 336.15 | 3.56% | 808 |
| Jun 1, 2026 | 326.41 | 328.98 | 315.00 | 324.60 | 324.60 | 3.61% | 1,013 |
| May 29, 2026 | 330.55 | 330.55 | 313.00 | 313.28 | 313.28 | 0.93% | 644 |
| May 28, 2026 | 311.00 | 321.19 | 308.69 | 310.40 | 310.40 | -0.19% | 955 |
| May 27, 2026 | 311.65 | 329.96 | 311.00 | 311.00 | 311.00 | -2.23% | 889 |
| May 26, 2026 | 318.86 | 326.41 | 316.44 | 318.08 | 318.08 | 0.66% | 1,550 |
| May 22, 2026 | 311.13 | 320.00 | 311.13 | 316.00 | 316.00 | 3.12% | 1,293 |
| May 21, 2026 | 308.00 | 315.70 | 301.63 | 306.43 | 306.43 | -0.51% | 674 |
| May 20, 2026 | 297.66 | 312.22 | 297.66 | 308.01 | 308.01 | 4.97% | 1,167 |
| May 19, 2026 | 300.00 | 310.30 | 293.42 | 293.42 | 293.42 | -6.76% | 731 |
| May 18, 2026 | 315.00 | 321.86 | 301.00 | 314.71 | 314.71 | 0.68% | 867 |
| May 15, 2026 | 311.10 | 320.30 | 302.27 | 312.58 | 312.58 | -2.99% | 3,072 |
| May 14, 2026 | 327.83 | 327.83 | 312.82 | 322.20 | 322.20 | 0.91% | 907 |
| May 13, 2026 | 320.00 | 327.19 | 311.00 | 319.30 | 319.30 | 3.09% | 920 |
| May 12, 2026 | 320.00 | 329.19 | 309.74 | 309.74 | 309.74 | -3.87% | 2,162 |
| May 11, 2026 | 322.00 | 331.01 | 319.27 | 322.20 | 322.20 | -3.62% | 3,332 |
| May 8, 2026 | 336.89 | 339.26 | 318.32 | 339.26 | 334.32 | 6.75% | 1,467 |
| May 7, 2026 | 339.88 | 345.00 | 317.82 | 317.82 | 313.19 | -5.35% | 1,702 |
| May 6, 2026 | 328.82 | 338.53 | 327.60 | 335.77 | 330.88 | 4.86% | 1,257 |
| May 5, 2026 | 311.47 | 330.93 | 311.47 | 320.20 | 315.53 | 2.93% | 1,498 |
| May 4, 2026 | 308.16 | 325.70 | 303.79 | 311.09 | 306.56 | -1.25% | 2,421 |
| May 1, 2026 | 325.00 | 325.70 | 310.65 | 315.02 | 310.43 | -3.56% | 2,960 |
| Apr 30, 2026 | 324.81 | 330.26 | 306.59 | 326.64 | 321.88 | 2.07% | 2,810 |
| Apr 29, 2026 | 311.06 | 332.06 | 311.06 | 320.00 | 315.34 | -1.98% | 862 |
| Apr 28, 2026 | 324.21 | 332.32 | 310.59 | 326.47 | 321.71 | -0.16% | 1,077 |