Schneider Electric S.E. (SBGSY)
OTCMKTS
· Delayed Price · Currency is USD
52.03
+0.03 (0.06%)
Oct 25, 2024, 3:57 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 52.37 | 52.76 | 51.97 | 52.00 | 52.00 | - | 177,116 |
| 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% | 232,200 |
| 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% | 320,500 |
| 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% | 74,500 |
| Oct 11, 2024 | 52.36 | 52.95 | 52.36 | 52.86 | 52.86 | 0.82% | 126,200 |
| Oct 10, 2024 | 52.23 | 52.43 | 51.81 | 52.43 | 52.43 | -1.08% | 187,300 |
| 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 | 1.79% | 138,504 |
| Oct 7, 2024 | 51.70 | 51.95 | 51.37 | 51.54 | 51.54 | -0.88% | 189,900 |
| Oct 4, 2024 | 51.63 | 52.01 | 51.45 | 52.00 | 52.00 | 1.44% | 146,641 |
| Oct 3, 2024 | 51.45 | 51.52 | 50.93 | 51.26 | 51.26 | -1.63% | 116,400 |
| Oct 2, 2024 | 52.07 | 52.26 | 51.77 | 52.11 | 52.11 | -0.53% | 77,349 |
| Oct 1, 2024 | 53.07 | 53.11 | 51.73 | 52.39 | 52.39 | -0.64% | 134,300 |
| Sep 30, 2024 | 52.80 | 52.91 | 52.40 | 52.73 | 52.73 | -1.25% | 88,300 |
| Sep 27, 2024 | 53.74 | 53.83 | 53.30 | 53.40 | 53.40 | -2.54% | 105,700 |
| Sep 26, 2024 | 54.95 | 55.00 | 54.31 | 54.79 | 54.79 | 2.35% | 125,700 |
| Sep 25, 2024 | 53.88 | 53.94 | 53.53 | 53.53 | 53.53 | 0.06% | 119,908 |
| Sep 24, 2024 | 53.24 | 53.56 | 52.92 | 53.50 | 53.50 | 0.87% | 97,134 |
| Sep 23, 2024 | 53.01 | 53.22 | 52.84 | 53.04 | 53.04 | 1.45% | 109,000 |
| Sep 20, 2024 | 52.63 | 52.75 | 51.92 | 52.28 | 52.28 | -1.75% | 157,916 |
| Sep 19, 2024 | 52.55 | 53.30 | 52.42 | 53.21 | 53.21 | 4.54% | 115,700 |
| Sep 18, 2024 | 50.85 | 51.76 | 50.64 | 50.90 | 50.90 | -0.25% | 121,600 |
| Sep 17, 2024 | 51.17 | 51.32 | 50.93 | 51.03 | 51.03 | 0.55% | 134,439 |
| Sep 16, 2024 | 50.33 | 50.80 | 50.22 | 50.75 | 50.75 | 1.12% | 89,247 |
| Sep 13, 2024 | 50.02 | 50.46 | 49.86 | 50.19 | 50.19 | 0.06% | 119,344 |
| Sep 12, 2024 | 49.29 | 50.21 | 49.08 | 50.16 | 50.16 | 2.20% | 115,400 |
| Sep 11, 2024 | 48.81 | 49.19 | 47.93 | 49.08 | 49.08 | 0.95% | 149,704 |
| Sep 10, 2024 | 48.54 | 48.66 | 48.11 | 48.62 | 48.62 | 0.41% | 177,500 |
| Sep 9, 2024 | 48.34 | 48.62 | 48.12 | 48.42 | 48.42 | 2.04% | 117,000 |
| Sep 6, 2024 | 48.82 | 49.08 | 47.39 | 47.45 | 47.45 | -2.99% | 151,541 |
| Sep 5, 2024 | 48.94 | 49.23 | 48.56 | 48.91 | 48.91 | -1.59% | 128,031 |
| Sep 4, 2024 | 49.70 | 49.93 | 49.46 | 49.70 | 49.70 | 0.02% | 106,100 |
| Sep 3, 2024 | 51.10 | 51.12 | 49.67 | 49.69 | 49.69 | -2.11% | 132,800 |
| Aug 30, 2024 | 50.89 | 51.11 | 50.46 | 50.76 | 50.76 | 0.18% | 118,008 |
| Aug 29, 2024 | 50.91 | 51.20 | 50.65 | 50.67 | 50.67 | 0.66% | 156,800 |
| Aug 28, 2024 | 50.91 | 50.91 | 50.12 | 50.34 | 50.34 | -0.28% | 127,500 |
| Aug 27, 2024 | 50.19 | 50.61 | 50.02 | 50.48 | 50.48 | 0.14% | 572,021 |
| Aug 26, 2024 | 50.56 | 50.60 | 50.29 | 50.41 | 50.41 | -0.71% | 189,600 |
| Aug 23, 2024 | 50.15 | 50.80 | 50.07 | 50.77 | 50.77 | 2.01% | 104,400 |
| Aug 22, 2024 | 50.58 | 50.61 | 49.77 | 49.77 | 49.77 | -1.05% | 153,419 |
| Aug 21, 2024 | 50.00 | 50.44 | 49.92 | 50.30 | 50.30 | 0.96% | 130,200 |
| Aug 20, 2024 | 49.81 | 50.02 | 49.60 | 49.82 | 49.82 | 0.61% | 325,000 |
| Aug 19, 2024 | 49.07 | 49.54 | 49.06 | 49.52 | 49.52 | 1.48% | 162,617 |
| Aug 16, 2024 | 48.68 | 48.87 | 48.54 | 48.80 | 48.80 | 0.56% | 157,600 |
| Aug 15, 2024 | 48.35 | 48.71 | 48.21 | 48.53 | 48.53 | 1.00% | 99,500 |
| Aug 14, 2024 | 47.77 | 48.10 | 47.68 | 48.05 | 48.05 | 1.52% | 172,612 |
| Aug 13, 2024 | 46.84 | 47.40 | 46.82 | 47.33 | 47.33 | 2.91% | 190,100 |
| Aug 12, 2024 | 46.05 | 46.27 | 45.59 | 45.99 | 45.99 | -0.07% | 253,414 |
| Aug 9, 2024 | 45.64 | 46.08 | 45.64 | 46.02 | 46.02 | 0.70% | 133,100 |
| Aug 8, 2024 | 45.51 | 45.77 | 45.09 | 45.70 | 45.70 | 1.71% | 183,900 |
| Aug 7, 2024 | 45.44 | 45.85 | 44.87 | 44.93 | 44.93 | 0.92% | 315,014 |
| Aug 6, 2024 | 43.54 | 44.67 | 43.39 | 44.52 | 44.52 | 1.18% | 431,100 |
| Aug 5, 2024 | 43.17 | 44.39 | 43.07 | 44.00 | 44.00 | -1.21% | 648,700 |
| Aug 2, 2024 | 44.54 | 44.80 | 44.05 | 44.54 | 44.54 | -2.88% | 233,745 |
| Aug 1, 2024 | 46.74 | 47.10 | 45.66 | 45.86 | 45.86 | -4.78% | 205,410 |
| Jul 31, 2024 | 47.95 | 48.50 | 47.86 | 48.16 | 48.16 | 3.10% | 183,138 |
| Jul 30, 2024 | 47.51 | 47.51 | 46.56 | 46.71 | 46.71 | -1.52% | 203,800 |
| Jul 29, 2024 | 47.37 | 47.66 | 47.04 | 47.43 | 47.43 | -0.84% | 199,800 |
| Jul 26, 2024 | 47.34 | 47.86 | 47.27 | 47.83 | 47.83 | 2.60% | 153,500 |
| Jul 25, 2024 | 46.40 | 47.26 | 45.85 | 46.62 | 46.62 | -4.29% | 260,300 |
| Jul 24, 2024 | 48.91 | 49.26 | 48.60 | 48.71 | 48.71 | -1.79% | 179,800 |
| Jul 23, 2024 | 49.40 | 49.87 | 49.36 | 49.60 | 49.60 | 0.06% | 136,500 |
| Jul 22, 2024 | 49.28 | 49.58 | 49.08 | 49.57 | 49.57 | 2.04% | 206,359 |
| Jul 19, 2024 | 48.57 | 48.75 | 48.36 | 48.58 | 48.58 | 1.15% | 147,762 |
| Jul 18, 2024 | 48.81 | 49.01 | 47.90 | 48.03 | 48.03 | -3.67% | 206,100 |
| Jul 17, 2024 | 50.01 | 50.28 | 49.64 | 49.86 | 49.86 | -1.75% | 196,153 |
| Jul 16, 2024 | 50.06 | 50.75 | 50.05 | 50.75 | 50.75 | 0.71% | 133,603 |
| Jul 15, 2024 | 50.89 | 50.89 | 50.38 | 50.39 | 50.39 | -1.23% | 249,334 |
| Jul 12, 2024 | 50.34 | 51.37 | 50.34 | 51.02 | 51.02 | 2.47% | 261,686 |
| Jul 11, 2024 | 49.78 | 50.04 | 49.78 | 49.79 | 49.79 | 0.57% | 159,396 |
| Jul 10, 2024 | 49.12 | 49.51 | 48.97 | 49.51 | 49.51 | 1.75% | 224,789 |
| Jul 9, 2024 | 49.16 | 49.16 | 48.37 | 48.66 | 48.66 | -1.62% | 124,889 |
| Jul 8, 2024 | 49.72 | 49.86 | 49.38 | 49.46 | 49.46 | - | 148,384 |
| Jul 5, 2024 | 50.01 | 50.01 | 49.10 | 49.46 | 49.46 | -0.18% | 129,518 |
| Jul 3, 2024 | 49.51 | 49.64 | 49.28 | 49.55 | 49.55 | 2.42% | 126,280 |
| Jul 2, 2024 | 48.03 | 48.47 | 47.81 | 48.38 | 48.38 | -0.06% | 363,170 |
| Jul 1, 2024 | 49.03 | 49.03 | 48.17 | 48.41 | 48.41 | 0.56% | 151,456 |
| Jun 28, 2024 | 48.02 | 48.34 | 47.62 | 48.14 | 48.14 | -0.54% | 533,559 |
| Jun 27, 2024 | 48.72 | 48.78 | 48.32 | 48.40 | 48.40 | -0.25% | 149,357 |
| Jun 26, 2024 | 48.31 | 48.68 | 48.13 | 48.52 | 48.52 | -0.21% | 243,638 |
| Jun 25, 2024 | 48.21 | 48.68 | 48.15 | 48.62 | 48.62 | 0.39% | 233,270 |
| Jun 24, 2024 | 48.60 | 49.00 | 48.43 | 48.43 | 48.43 | -0.08% | 159,050 |
| Jun 21, 2024 | 48.42 | 48.55 | 47.99 | 48.47 | 48.47 | -0.94% | 308,090 |
| Jun 20, 2024 | 48.86 | 49.26 | 48.78 | 48.93 | 48.93 | -0.02% | 216,999 |
| Jun 18, 2024 | 48.48 | 48.99 | 48.45 | 48.94 | 48.94 | 1.98% | 171,309 |
| Jun 17, 2024 | 47.73 | 48.16 | 47.35 | 47.99 | 47.99 | 1.27% | 186,074 |
| Jun 14, 2024 | 47.45 | 47.62 | 46.83 | 47.39 | 47.39 | -4.01% | 243,646 |
| Jun 13, 2024 | 50.50 | 50.50 | 49.17 | 49.37 | 49.37 | -3.10% | 299,790 |
| Jun 12, 2024 | 50.53 | 51.45 | 50.53 | 50.95 | 50.95 | 5.09% | 263,889 |
| Jun 11, 2024 | 48.83 | 48.83 | 48.08 | 48.48 | 48.48 | -1.38% | 240,007 |
| Jun 10, 2024 | 48.32 | 49.20 | 48.31 | 49.16 | 49.16 | 0.70% | 338,168 |
| Jun 7, 2024 | 49.07 | 49.30 | 48.61 | 48.82 | 48.82 | -1.71% | 130,688 |
| Jun 6, 2024 | 50.08 | 50.11 | 49.52 | 49.67 | 49.67 | -0.22% | 205,554 |
| Jun 5, 2024 | 49.43 | 49.85 | 49.04 | 49.78 | 49.78 | 1.78% | 255,574 |