Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
339.26
+21.44 (6.75%)
At close: May 8, 2026
SBGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 336.89 | 339.26 | 318.32 | 339.26 | 339.26 | 6.75% | 1,467 |
| May 7, 2026 | 339.88 | 345.00 | 317.82 | 317.82 | 317.82 | -5.35% | 1,702 |
| May 6, 2026 | 328.82 | 338.53 | 327.60 | 335.77 | 335.77 | 4.86% | 1,257 |
| May 5, 2026 | 311.47 | 330.93 | 311.47 | 320.20 | 320.20 | 2.93% | 1,498 |
| May 4, 2026 | 308.16 | 325.70 | 303.79 | 311.09 | 311.09 | -1.25% | 2,421 |
| May 1, 2026 | 325.00 | 325.70 | 310.65 | 315.02 | 315.02 | -3.56% | 2,960 |
| Apr 30, 2026 | 324.81 | 330.26 | 306.59 | 326.64 | 326.64 | 2.07% | 2,810 |
| Apr 29, 2026 | 311.06 | 332.06 | 311.06 | 320.00 | 320.00 | -1.98% | 862 |
| Apr 28, 2026 | 324.21 | 332.32 | 310.59 | 326.47 | 326.47 | -0.16% | 1,077 |
| Apr 27, 2026 | 332.99 | 332.99 | 320.66 | 327.00 | 327.00 | -1.80% | 1,746 |
| Apr 24, 2026 | 325.60 | 334.07 | 320.21 | 332.99 | 332.99 | -0.13% | 1,168 |
| Apr 23, 2026 | 325.00 | 333.42 | 316.28 | 333.42 | 333.42 | 1.67% | 1,405 |
| Apr 22, 2026 | 332.77 | 334.00 | 319.70 | 327.94 | 327.94 | 4.06% | 464 |
| Apr 21, 2026 | 332.98 | 332.98 | 315.16 | 315.16 | 315.16 | -2.07% | 371 |
| Apr 20, 2026 | 331.44 | 333.00 | 319.08 | 321.82 | 321.82 | -2.90% | 957 |
| Apr 17, 2026 | 327.77 | 333.80 | 322.00 | 331.44 | 331.44 | 2.74% | 1,492 |
| Apr 16, 2026 | 334.99 | 334.99 | 313.78 | 322.60 | 322.60 | 0.96% | 591 |
| Apr 15, 2026 | 321.31 | 321.31 | 312.81 | 319.52 | 319.52 | 0.16% | 1,759 |
| Apr 14, 2026 | 321.09 | 321.31 | 313.00 | 319.00 | 319.00 | 4.46% | 772 |
| Apr 13, 2026 | 304.94 | 315.10 | 300.74 | 305.38 | 305.38 | 0.78% | 1,671 |
| Apr 10, 2026 | 310.00 | 310.00 | 301.74 | 303.00 | 303.00 | 2.34% | 1,057 |
| Apr 9, 2026 | 294.37 | 309.22 | 294.37 | 296.06 | 296.06 | 1.72% | 983 |
| Apr 8, 2026 | 307.12 | 314.00 | 290.33 | 291.04 | 291.04 | 6.68% | 984 |
| Apr 7, 2026 | 277.86 | 284.40 | 267.14 | 272.82 | 272.82 | -1.86% | 1,387 |
| Apr 6, 2026 | 277.85 | 285.00 | 274.00 | 278.00 | 278.00 | 2.80% | 1,942 |
| Apr 2, 2026 | 266.10 | 277.28 | 266.10 | 270.42 | 270.42 | -1.66% | 2,963 |
| Apr 1, 2026 | 286.90 | 293.37 | 275.00 | 275.00 | 275.00 | 1.52% | 672 |
| Mar 31, 2026 | 269.84 | 270.88 | 262.54 | 270.88 | 270.88 | 4.18% | 2,643 |
| Mar 30, 2026 | 268.94 | 273.26 | 257.98 | 260.00 | 260.00 | 0.90% | 3,106 |
| Mar 27, 2026 | 270.00 | 277.05 | 257.11 | 257.68 | 257.68 | -4.56% | 3,127 |
| Mar 26, 2026 | 280.00 | 293.53 | 270.00 | 270.00 | 270.00 | -4.14% | 2,236 |
| Mar 25, 2026 | 284.79 | 302.15 | 281.66 | 281.66 | 281.66 | -1.10% | 2,273 |
| Mar 24, 2026 | 287.63 | 287.63 | 274.33 | 284.80 | 284.80 | 0.99% | 1,058 |
| Mar 23, 2026 | 285.24 | 294.79 | 281.75 | 282.00 | 282.00 | 4.87% | 590 |
| Mar 20, 2026 | 290.00 | 290.00 | 268.90 | 268.90 | 268.90 | -6.96% | 1,077 |
| Mar 19, 2026 | 281.00 | 290.63 | 275.00 | 289.00 | 289.00 | 0.78% | 2,335 |
| Mar 18, 2026 | 300.00 | 300.00 | 286.76 | 286.76 | 286.76 | -0.94% | 600 |
| Mar 17, 2026 | 294.17 | 299.00 | 288.88 | 289.47 | 289.47 | 2.54% | 1,255 |
| Mar 16, 2026 | 297.61 | 297.61 | 282.00 | 282.29 | 282.29 | 0.46% | 960 |
| Mar 13, 2026 | 305.17 | 305.17 | 281.00 | 281.01 | 281.01 | -7.71% | 923 |
| Mar 12, 2026 | 300.00 | 308.09 | 286.47 | 304.50 | 304.50 | -0.49% | 854 |
| Mar 11, 2026 | 290.61 | 312.16 | 287.66 | 306.00 | 306.00 | 4.63% | 681 |
| Mar 10, 2026 | 296.00 | 308.33 | 292.45 | 292.45 | 292.45 | 1.15% | 1,407 |
| Mar 9, 2026 | 280.00 | 293.69 | 275.00 | 289.12 | 289.12 | -2.21% | 4,509 |
| Mar 6, 2026 | 297.73 | 303.35 | 284.98 | 295.65 | 295.65 | -1.53% | 13,199 |
| Mar 5, 2026 | 284.40 | 306.16 | 284.40 | 300.25 | 300.25 | -0.27% | 1,193 |
| Mar 4, 2026 | 303.18 | 317.18 | 297.08 | 301.06 | 301.06 | -1.78% | 897 |
| Mar 3, 2026 | 306.34 | 311.32 | 290.58 | 306.52 | 306.52 | -1.98% | 792 |
| Mar 2, 2026 | 315.61 | 328.80 | 308.25 | 312.72 | 312.72 | -4.48% | 1,743 |
| Feb 27, 2026 | 334.54 | 335.00 | 314.64 | 327.39 | 327.39 | -0.18% | 1,660 |