Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
253.27
+2.77 (1.11%)
At close: Nov 6, 2026
SBGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 251.54 | 260.51 | 251.54 | 253.27 | 253.27 | 1.11% | 2,197 |
| Nov 5, 2026 | 259.47 | 260.08 | 250.50 | 250.50 | 250.50 | -2.30% | 2,327 |
| Nov 4, 2026 | 265.00 | 273.75 | 256.40 | 256.40 | 256.40 | -4.08% | 6,782 |
| Nov 3, 2026 | 275.00 | 275.00 | 266.47 | 267.30 | 267.30 | -0.78% | 3,205 |
| Nov 2, 2026 | 272.65 | 274.71 | 263.75 | 269.41 | 269.41 | 3.46% | 2,858 |
| Oct 30, 2026 | 275.00 | 277.00 | 260.12 | 260.41 | 260.41 | -7.26% | 1,589 |
| Oct 29, 2026 | 275.00 | 283.06 | 274.28 | 280.80 | 280.80 | 2.78% | 950 |
| Oct 28, 2026 | 275.23 | 280.00 | 270.19 | 273.20 | 273.20 | 0.43% | 746 |
| Oct 27, 2026 | 266.91 | 276.08 | 266.82 | 272.04 | 272.04 | 4.13% | 10,005 |
| Oct 26, 2026 | 260.49 | 270.16 | 260.21 | 261.25 | 261.25 | 1.23% | 946 |
| Oct 23, 2026 | 261.50 | 268.09 | 254.74 | 258.07 | 258.07 | -2.04% | 1,352 |
| Oct 22, 2026 | 282.75 | 282.75 | 261.41 | 263.45 | 263.45 | -8.82% | 2,101 |
| Oct 21, 2026 | 292.24 | 292.58 | 275.70 | 288.94 | 288.94 | 2.75% | 950 |
| Oct 20, 2026 | 270.62 | 285.16 | 270.62 | 281.20 | 281.20 | 4.13% | 1,298 |
| Oct 19, 2026 | 294.78 | 294.78 | 270.00 | 270.05 | 270.05 | -3.07% | 25,205 |
| Oct 16, 2026 | 295.00 | 295.00 | 277.33 | 278.60 | 278.60 | -4.58% | 80,321 |
| Oct 15, 2026 | 287.22 | 291.97 | 282.58 | 291.97 | 291.97 | -1.04% | 1,823 |
| Oct 14, 2026 | 297.50 | 297.62 | 290.91 | 295.05 | 295.05 | -0.54% | 11,443 |
| Oct 13, 2026 | 302.61 | 307.30 | 292.50 | 296.66 | 296.66 | 0.56% | 916 |
| Oct 12, 2026 | 297.55 | 298.20 | 295.00 | 295.00 | 295.00 | -1.63% | 848 |
| Oct 9, 2026 | 309.29 | 309.76 | 295.98 | 299.88 | 299.88 | 2.57% | 1,022 |
| Oct 8, 2026 | 287.10 | 304.46 | 287.10 | 292.35 | 292.35 | 2.61% | 1,766 |
| Oct 7, 2026 | 297.92 | 297.92 | 280.69 | 284.90 | 284.90 | -3.10% | 10,876 |
| Oct 6, 2026 | 305.00 | 308.23 | 291.40 | 294.00 | 294.00 | -4.85% | 2,664 |
| Oct 5, 2026 | 317.83 | 317.83 | 301.50 | 309.00 | 309.00 | -8.10% | 7,440 |
| Oct 2, 2026 | 336.69 | 347.83 | 325.01 | 336.25 | 336.25 | 3.44% | 1,570 |
| Oct 1, 2026 | 321.78 | 340.66 | 321.40 | 325.05 | 325.05 | -0.83% | 617 |
| Sep 30, 2026 | 331.71 | 347.25 | 323.39 | 327.78 | 327.78 | -5.58% | 629 |
| Sep 29, 2026 | 343.26 | 350.76 | 331.79 | 347.15 | 347.15 | 5.20% | 832 |
| Sep 28, 2026 | 330.37 | 350.34 | 328.18 | 330.00 | 330.00 | -1.79% | 570 |
| Sep 25, 2026 | 339.26 | 345.62 | 329.19 | 336.00 | 336.00 | 1.82% | 445 |
| Sep 24, 2026 | 345.71 | 349.26 | 328.86 | 330.00 | 330.00 | -0.54% | 1,984 |
| Sep 23, 2026 | 337.20 | 350.83 | 329.75 | 331.78 | 331.78 | -1.60% | 539 |
| Sep 22, 2026 | 351.55 | 351.55 | 336.00 | 337.17 | 337.17 | 0.14% | 531 |
| Sep 21, 2026 | 338.58 | 354.06 | 336.46 | 336.70 | 336.70 | 2.07% | 628 |
| Sep 18, 2026 | 335.23 | 338.40 | 321.40 | 329.86 | 329.86 | 0.54% | 396 |
| Sep 17, 2026 | 338.00 | 338.00 | 327.57 | 328.07 | 328.07 | 1.55% | 369 |
| Sep 16, 2026 | 319.58 | 334.59 | 314.98 | 323.07 | 323.07 | -1.58% | 415 |
| Sep 15, 2026 | 315.94 | 331.56 | 315.00 | 328.25 | 328.25 | 3.96% | 1,740 |
| Sep 14, 2026 | 315.00 | 331.41 | 311.05 | 315.75 | 315.75 | -6.22% | 997 |
| Sep 11, 2026 | 334.15 | 351.41 | 333.42 | 336.68 | 336.68 | 1.22% | 3,562 |
| Sep 10, 2026 | 341.75 | 342.50 | 329.38 | 332.63 | 332.63 | -2.17% | 1,576 |
| Sep 9, 2026 | 349.58 | 352.16 | 332.57 | 340.00 | 340.00 | -1.56% | 1,433 |
| Sep 8, 2026 | 362.78 | 362.78 | 344.59 | 345.38 | 345.38 | 3.55% | 369 |
| 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 |