Skip to main content
logo
Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
313.28
+2.88 (0.93%)
At close: May 29, 2026

SBGSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026330.55330.55313.00313.28313.280.93%644
May 28, 2026311.00321.19308.69310.40310.40-0.19%955
May 27, 2026311.65329.96311.00311.00311.00-2.23%889
May 26, 2026318.86326.41316.44318.08318.080.66%1,550
May 22, 2026311.13320.00311.13316.00316.003.12%1,293
May 21, 2026308.00315.70301.63306.43306.43-0.51%674
May 20, 2026297.66312.22297.66308.01308.014.97%1,167
May 19, 2026300.00310.30293.42293.42293.42-6.76%731
May 18, 2026315.00321.86301.00314.71314.710.68%867
May 15, 2026311.10320.30302.27312.58312.58-2.99%3,072
May 14, 2026327.83327.83312.82322.20322.200.91%907
May 13, 2026320.00327.19311.00319.30319.303.09%920
May 12, 2026320.00329.19309.74309.74309.74-3.87%2,162
May 11, 2026322.00331.01319.27322.20322.20-3.62%3,332
May 8, 2026336.89339.26318.32339.26334.326.75%1,467
May 7, 2026339.88345.00317.82317.82313.19-5.35%1,702
May 6, 2026328.82338.53327.60335.77330.884.86%1,257
May 5, 2026311.47330.93311.47320.20315.532.93%1,498
May 4, 2026308.16325.70303.79311.09306.56-1.25%2,421
May 1, 2026325.00325.70310.65315.02310.43-3.56%2,960
Apr 30, 2026324.81330.26306.59326.64321.882.07%2,810
Apr 29, 2026311.06332.06311.06320.00315.34-1.98%862
Apr 28, 2026324.21332.32310.59326.47321.71-0.16%1,077
Apr 27, 2026332.99332.99320.66327.00322.24-1.80%1,746
Apr 24, 2026325.60334.07320.21332.99328.14-0.13%1,168
Apr 23, 2026325.00333.42316.28333.42328.561.67%1,405
Apr 22, 2026332.77334.00319.70327.94323.164.06%464
Apr 21, 2026332.98332.98315.16315.16310.57-2.07%371
Apr 20, 2026331.44333.00319.08321.82317.13-2.90%957
Apr 17, 2026327.77333.80322.00331.44326.612.74%1,492
Apr 16, 2026334.99334.99313.78322.60317.900.96%591
Apr 15, 2026321.31321.31312.81319.52314.870.16%1,759
Apr 14, 2026321.09321.31313.00319.00314.354.46%772
Apr 13, 2026304.94315.10300.74305.38300.930.78%1,671
Apr 10, 2026310.00310.00301.74303.00298.582.34%1,057
Apr 9, 2026294.37309.22294.37296.06291.751.72%983
Apr 8, 2026307.12314.00290.33291.04286.806.68%984
Apr 7, 2026277.86284.40267.14272.82268.85-1.86%1,387
Apr 6, 2026277.85285.00274.00278.00273.952.80%1,942
Apr 2, 2026266.10277.28266.10270.42266.48-1.66%2,963
Apr 1, 2026286.90293.37275.00275.00270.991.52%672
Mar 31, 2026269.84270.88262.54270.88266.934.18%2,643
Mar 30, 2026268.94273.26257.98260.00256.210.90%3,106
Mar 27, 2026270.00277.05257.11257.68253.93-4.56%3,127
Mar 26, 2026280.00293.53270.00270.00266.07-4.14%2,236
Mar 25, 2026284.79302.15281.66281.66277.56-1.10%2,273
Mar 24, 2026287.63287.63274.33284.80280.650.99%1,058
Mar 23, 2026285.24294.79281.75282.00277.894.87%590
Mar 20, 2026290.00290.00268.90268.90264.98-6.96%1,077
Mar 19, 2026281.00290.63275.00289.00284.790.78%2,335