Schneider Electric S.E. (SBGSY)
OTCMKTS
· Delayed Price · Currency is USD
53.40
+0.24 (0.45%)
Feb 21, 2025, 3:58 PM EST
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 54.16 | 54.26 | 53.21 | 53.40 | 53.40 | 0.45% | 240,542 |
| Feb 20, 2025 | 54.09 | 54.24 | 53.16 | 53.16 | 53.16 | 3.14% | 216,867 |
| Feb 19, 2025 | 51.63 | 51.69 | 51.23 | 51.54 | 51.54 | -1.73% | 238,980 |
| Feb 18, 2025 | 52.60 | 52.73 | 52.21 | 52.45 | 52.45 | 1.55% | 222,862 |
| Feb 14, 2025 | 51.87 | 51.88 | 51.39 | 51.65 | 51.65 | 1.73% | 256,563 |
| Feb 13, 2025 | 50.89 | 51.31 | 50.34 | 50.77 | 50.77 | 1.58% | 159,283 |
| Feb 12, 2025 | 49.49 | 50.12 | 49.23 | 49.98 | 49.98 | -1.09% | 518,040 |
| Feb 11, 2025 | 50.53 | 50.68 | 50.28 | 50.53 | 50.53 | 1.45% | 1,679,369 |
| Feb 10, 2025 | 49.85 | 50.20 | 49.73 | 49.81 | 49.81 | 2.20% | 1,616,483 |
| Feb 7, 2025 | 49.45 | 49.50 | 48.60 | 48.74 | 48.74 | -1.52% | 453,139 |
| Feb 6, 2025 | 49.14 | 49.92 | 49.10 | 49.49 | 49.49 | 1.68% | 408,874 |
| Feb 5, 2025 | 48.84 | 48.98 | 48.35 | 48.67 | 48.67 | -1.48% | 424,739 |
| Feb 4, 2025 | 49.61 | 49.76 | 49.31 | 49.40 | 49.40 | 1.37% | 202,551 |
| Feb 3, 2025 | 48.88 | 49.37 | 48.30 | 48.73 | 48.73 | -3.45% | 260,801 |
| Jan 31, 2025 | 51.03 | 51.28 | 50.14 | 50.47 | 50.47 | 0.44% | 294,404 |
| Jan 30, 2025 | 49.73 | 50.56 | 49.73 | 50.25 | 50.25 | 1.89% | 256,656 |
| Jan 29, 2025 | 49.10 | 49.54 | 48.99 | 49.32 | 49.32 | 2.66% | 925,112 |
| Jan 28, 2025 | 49.17 | 49.23 | 47.02 | 48.04 | 48.04 | -7.46% | 1,076,900 |
| Jan 27, 2025 | 51.20 | 52.13 | 51.17 | 51.91 | 51.91 | -8.37% | 951,570 |
| Jan 24, 2025 | 56.72 | 56.98 | 56.55 | 56.65 | 56.65 | -0.21% | 175,379 |
| Jan 23, 2025 | 56.18 | 56.83 | 56.05 | 56.77 | 56.77 | 1.56% | 224,614 |
| Jan 22, 2025 | 56.14 | 56.46 | 55.90 | 55.90 | 55.90 | 1.82% | 260,102 |
| Jan 21, 2025 | 54.44 | 54.90 | 54.28 | 54.90 | 54.90 | 3.37% | 212,524 |
| Jan 17, 2025 | 53.18 | 53.50 | 53.05 | 53.11 | 53.11 | 1.74% | 113,886 |
| Jan 16, 2025 | 52.59 | 52.69 | 52.13 | 52.20 | 52.20 | 0.60% | 205,786 |
| Jan 15, 2025 | 52.32 | 52.36 | 51.69 | 51.89 | 51.89 | 0.87% | 221,940 |
| Jan 14, 2025 | 51.31 | 51.63 | 51.17 | 51.44 | 51.44 | 0.86% | 181,932 |
| Jan 13, 2025 | 50.25 | 51.02 | 50.22 | 51.00 | 51.00 | -0.97% | 198,212 |
| Jan 10, 2025 | 51.92 | 51.93 | 50.99 | 51.50 | 51.50 | -0.35% | 236,435 |
| Jan 8, 2025 | 51.88 | 51.88 | 51.37 | 51.68 | 51.68 | -0.65% | 203,565 |
| Jan 7, 2025 | 53.04 | 53.08 | 51.93 | 52.02 | 52.02 | 0.74% | 301,236 |
| Jan 6, 2025 | 51.56 | 52.34 | 51.30 | 51.64 | 51.64 | 4.37% | 196,682 |
| Jan 3, 2025 | 49.49 | 49.63 | 49.19 | 49.48 | 49.48 | 0.63% | 266,096 |
| Jan 2, 2025 | 49.33 | 49.55 | 48.92 | 49.17 | 49.17 | -0.95% | 220,538 |
| Dec 31, 2024 | 49.23 | 50.17 | 49.21 | 49.64 | 49.64 | -0.38% | 133,929 |
| Dec 30, 2024 | 49.78 | 50.06 | 49.48 | 49.83 | 49.83 | -0.62% | 173,371 |
| Dec 27, 2024 | 50.03 | 50.29 | 49.76 | 50.14 | 50.14 | -0.02% | 228,226 |
| Dec 26, 2024 | 50.88 | 50.88 | 49.77 | 50.15 | 50.15 | 0.30% | 117,198 |
| Dec 24, 2024 | 48.38 | 51.08 | 48.38 | 50.00 | 50.00 | 0.18% | 102,462 |
| Dec 23, 2024 | 49.71 | 50.06 | 49.47 | 49.91 | 49.91 | 0.10% | 226,390 |
| Dec 20, 2024 | 49.41 | 50.28 | 49.41 | 49.86 | 49.86 | -0.10% | 313,677 |
| Dec 19, 2024 | 50.17 | 50.29 | 49.72 | 49.91 | 49.91 | -1.11% | 191,094 |
| Dec 18, 2024 | 52.07 | 52.17 | 50.41 | 50.47 | 50.47 | -1.90% | 151,070 |
| Dec 17, 2024 | 51.53 | 51.79 | 51.42 | 51.45 | 51.45 | 0.19% | 168,098 |
| Dec 16, 2024 | 51.50 | 51.60 | 51.31 | 51.35 | 51.35 | 0.08% | 207,126 |
| Dec 13, 2024 | 51.01 | 51.64 | 51.01 | 51.31 | 51.31 | 0.43% | 159,492 |
| Dec 12, 2024 | 51.53 | 51.90 | 51.05 | 51.09 | 51.09 | -1.79% | 151,413 |
| Dec 11, 2024 | 51.80 | 52.15 | 51.58 | 52.02 | 52.02 | 2.02% | 225,060 |
| Dec 10, 2024 | 51.80 | 51.80 | 50.81 | 50.99 | 50.99 | -2.22% | 228,169 |
| Dec 9, 2024 | 53.16 | 53.16 | 52.15 | 52.15 | 52.15 | -1.97% | 227,728 |
| Dec 6, 2024 | 52.85 | 53.34 | 52.74 | 53.20 | 53.20 | 1.51% | 157,021 |
| Dec 5, 2024 | 52.45 | 52.65 | 52.27 | 52.41 | 52.41 | 0.75% | 114,073 |
| Dec 4, 2024 | 52.05 | 52.81 | 52.02 | 52.02 | 52.02 | 1.82% | 155,575 |
| Dec 3, 2024 | 51.03 | 51.38 | 50.98 | 51.09 | 51.09 | 0.31% | 154,281 |
| Dec 2, 2024 | 50.63 | 51.13 | 50.27 | 50.93 | 50.93 | -1.24% | 164,806 |
| Nov 29, 2024 | 50.75 | 51.57 | 50.75 | 51.57 | 51.57 | 2.58% | 93,975 |
| Nov 27, 2024 | 50.29 | 50.33 | 49.90 | 50.27 | 50.27 | 0.87% | 164,847 |
| Nov 26, 2024 | 50.27 | 50.30 | 49.75 | 49.84 | 49.84 | -0.60% | 223,262 |
| Nov 25, 2024 | 50.70 | 50.74 | 50.06 | 50.14 | 50.14 | -0.38% | 179,096 |
| Nov 22, 2024 | 50.25 | 50.53 | 50.04 | 50.33 | 50.33 | -0.14% | 238,236 |
| Nov 21, 2024 | 50.01 | 50.48 | 49.58 | 50.40 | 50.40 | 0.92% | 231,864 |
| Nov 20, 2024 | 50.47 | 50.48 | 49.72 | 49.94 | 49.94 | -1.58% | 682,303 |
| Nov 19, 2024 | 49.83 | 50.74 | 49.79 | 50.74 | 50.74 | 0.55% | 188,305 |
| Nov 18, 2024 | 50.60 | 50.76 | 50.42 | 50.46 | 50.46 | -1.03% | 186,702 |
| Nov 15, 2024 | 51.28 | 51.43 | 50.79 | 50.99 | 50.99 | -0.47% | 313,108 |
| Nov 14, 2024 | 51.49 | 51.91 | 51.12 | 51.23 | 51.23 | 0.58% | 129,431 |
| Nov 13, 2024 | 50.68 | 51.09 | 50.19 | 50.94 | 50.94 | 0.42% | 185,094 |
| Nov 12, 2024 | 51.69 | 51.79 | 50.38 | 50.72 | 50.72 | -4.14% | 608,710 |
| Nov 11, 2024 | 52.72 | 53.06 | 52.65 | 52.91 | 52.91 | 2.14% | 265,524 |
| Nov 8, 2024 | 51.90 | 51.90 | 51.32 | 51.80 | 51.80 | -0.69% | 639,526 |
| Nov 7, 2024 | 51.72 | 52.25 | 51.57 | 52.16 | 52.16 | 1.40% | 219,142 |
| Nov 6, 2024 | 51.55 | 51.83 | 51.12 | 51.44 | 51.44 | -1.83% | 234,296 |
| Nov 5, 2024 | 51.90 | 52.56 | 51.81 | 52.40 | 52.40 | 3.07% | 141,135 |
| Nov 4, 2024 | 50.93 | 51.35 | 50.71 | 50.84 | 50.84 | -1.80% | 137,725 |
| Nov 1, 2024 | 51.97 | 52.25 | 51.72 | 51.77 | 51.77 | 0.15% | 207,957 |
| Oct 31, 2024 | 52.33 | 52.67 | 51.02 | 51.69 | 51.69 | -1.45% | 186,820 |
| Oct 30, 2024 | 52.02 | 52.81 | 51.30 | 52.45 | 52.45 | 0.67% | 185,246 |
| Oct 29, 2024 | 52.48 | 52.48 | 51.78 | 52.10 | 52.10 | -1.92% | 303,338 |
| Oct 28, 2024 | 52.88 | 53.19 | 52.65 | 53.12 | 53.12 | 2.15% | 322,008 |
| Oct 25, 2024 | 52.37 | 52.76 | 51.97 | 52.00 | 52.00 | - | 180,076 |
| Oct 24, 2024 | 52.21 | 52.25 | 51.77 | 52.00 | 52.00 | 0.87% | 150,520 |
| Oct 23, 2024 | 51.65 | 52.14 | 51.37 | 51.55 | 51.55 | -1.57% | 232,192 |
| Oct 22, 2024 | 52.33 | 52.51 | 52.22 | 52.37 | 52.37 | -0.68% | 174,123 |
| Oct 21, 2024 | 52.99 | 53.13 | 52.46 | 52.73 | 52.73 | -1.18% | 101,245 |
| Oct 18, 2024 | 53.24 | 53.52 | 53.06 | 53.36 | 53.36 | - | 141,118 |
| Oct 17, 2024 | 53.93 | 54.31 | 53.21 | 53.36 | 53.36 | 2.77% | 142,818 |
| Oct 16, 2024 | 52.01 | 52.18 | 51.74 | 51.92 | 51.92 | -0.61% | 320,452 |
| Oct 15, 2024 | 53.03 | 53.07 | 51.73 | 52.24 | 52.24 | -1.95% | 131,348 |
| Oct 14, 2024 | 53.11 | 53.28 | 52.67 | 53.28 | 53.28 | 0.79% | 74,474 |
| Oct 11, 2024 | 52.36 | 52.95 | 52.36 | 52.86 | 52.86 | 0.82% | 126,163 |
| Oct 10, 2024 | 52.23 | 52.43 | 51.81 | 52.43 | 52.43 | -1.08% | 187,278 |
| Oct 9, 2024 | 52.78 | 53.15 | 52.74 | 53.00 | 53.00 | 1.03% | 136,134 |
| Oct 8, 2024 | 52.35 | 52.51 | 52.20 | 52.46 | 52.46 | 1.82% | 138,504 |
| Oct 7, 2024 | 51.70 | 51.95 | 51.37 | 51.52 | 51.52 | -0.94% | 189,893 |
| Oct 4, 2024 | 51.63 | 52.01 | 51.45 | 52.01 | 52.01 | 1.31% | 146,641 |
| Oct 3, 2024 | 51.45 | 51.52 | 50.93 | 51.34 | 51.34 | -1.48% | 116,381 |
| Oct 2, 2024 | 52.07 | 52.26 | 51.77 | 52.11 | 52.11 | -0.31% | 77,349 |
| Oct 1, 2024 | 53.07 | 53.11 | 51.73 | 52.27 | 52.27 | -0.87% | 134,274 |
| Sep 30, 2024 | 52.80 | 52.91 | 52.40 | 52.73 | 52.73 | -1.25% | 88,253 |
| Sep 27, 2024 | 53.74 | 53.83 | 53.30 | 53.40 | 53.40 | -2.54% | 105,662 |