Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
278.60
-13.37 (-4.58%)
Oct 16, 2026, 4:00 PM EST
SBGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 295.00 | 295.00 | 278.33 | 278.60 | 278.60 | -4.58% | 112 |
| 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 |
| 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 |