Schneider Electric S.E. (SBGSY)
OTCMKTS · Delayed Price · Currency is USD
49.19
-0.10 (-0.20%)
Aug 27, 2025, 3:59 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 48.93 | 49.15 | 48.68 | 48.98 | - | -0.63% | 4,203 |
| Aug 26, 2025 | 49.03 | 49.34 | 49.03 | 49.29 | 49.29 | -0.04% | 233,276 |
| Aug 25, 2025 | 50.17 | 50.26 | 49.30 | 49.31 | 49.31 | -2.38% | 197,780 |
| Aug 22, 2025 | 49.74 | 50.64 | 49.66 | 50.51 | 50.51 | 1.41% | 1,333,380 |
| Aug 21, 2025 | 49.71 | 50.00 | 49.50 | 49.81 | 49.81 | -0.77% | 212,836 |
| Aug 20, 2025 | 50.82 | 51.02 | 50.15 | 50.20 | 50.20 | -3.12% | 210,133 |
| Aug 19, 2025 | 51.80 | 52.08 | 51.65 | 51.81 | 51.81 | 1.36% | 233,314 |
| Aug 18, 2025 | 50.86 | 51.13 | 50.79 | 51.11 | 51.11 | -0.90% | 170,276 |
| Aug 15, 2025 | 51.66 | 51.74 | 51.51 | 51.58 | 51.58 | -0.71% | 208,157 |
| Aug 14, 2025 | 50.99 | 51.95 | 50.96 | 51.95 | 51.95 | 1.46% | 192,311 |
| Aug 13, 2025 | 51.35 | 51.60 | 50.94 | 51.20 | 51.20 | -1.69% | 213,082 |
| Aug 12, 2025 | 51.51 | 52.08 | 51.38 | 52.08 | 52.08 | 2.52% | 306,002 |
| Aug 11, 2025 | 50.98 | 51.02 | 50.52 | 50.80 | 50.80 | -1.83% | 248,546 |
| Aug 8, 2025 | 51.22 | 51.86 | 51.14 | 51.75 | 51.75 | 0.93% | 216,958 |
| Aug 7, 2025 | 51.24 | 51.42 | 50.90 | 51.27 | 51.27 | 2.54% | 198,280 |
| Aug 6, 2025 | 49.42 | 50.16 | 49.18 | 50.00 | 50.00 | 0.50% | 150,230 |
| Aug 5, 2025 | 50.20 | 50.24 | 49.51 | 49.75 | 49.75 | -2.03% | 309,509 |
| Aug 4, 2025 | 50.74 | 50.82 | 50.26 | 50.78 | 50.78 | 2.32% | 967,403 |
| Aug 1, 2025 | 49.50 | 49.80 | 49.11 | 49.63 | 49.63 | -5.01% | 510,012 |
| Jul 31, 2025 | 52.82 | 53.10 | 51.83 | 52.25 | 52.25 | -4.23% | 270,283 |
| Jul 30, 2025 | 55.11 | 55.23 | 54.27 | 54.56 | 54.56 | -0.93% | 280,203 |
| Jul 29, 2025 | 55.42 | 55.42 | 54.70 | 55.07 | 55.07 | 0.71% | 244,793 |
| Jul 28, 2025 | 55.08 | 55.34 | 54.48 | 54.68 | 54.68 | -1.87% | 1,037,158 |
| Jul 25, 2025 | 55.72 | 55.83 | 54.82 | 55.72 | 55.72 | -0.59% | 363,057 |
| Jul 24, 2025 | 56.33 | 56.54 | 56.02 | 56.05 | 56.05 | -1.20% | 284,672 |
| Jul 23, 2025 | 55.01 | 56.92 | 55.00 | 56.73 | 56.73 | 3.81% | 334,441 |
| Jul 22, 2025 | 54.54 | 54.66 | 53.93 | 54.65 | 54.65 | -0.22% | 132,309 |
| Jul 21, 2025 | 55.04 | 55.27 | 54.77 | 54.77 | 54.77 | -0.09% | 175,305 |
| Jul 18, 2025 | 55.57 | 55.61 | 54.73 | 54.82 | 54.82 | -1.76% | 183,471 |
| Jul 17, 2025 | 54.99 | 55.80 | 54.99 | 55.80 | 55.80 | 6.84% | 369,973 |
| Jul 16, 2025 | 52.17 | 52.46 | 51.81 | 52.23 | 52.23 | -0.06% | 225,030 |
| Jul 15, 2025 | 52.65 | 52.65 | 52.21 | 52.26 | 52.26 | -0.04% | 189,008 |
| Jul 14, 2025 | 52.32 | 52.32 | 51.56 | 52.28 | 52.28 | -0.58% | 255,542 |
| Jul 11, 2025 | 52.57 | 52.74 | 52.38 | 52.58 | 52.58 | -0.51% | 267,687 |
| Jul 10, 2025 | 53.57 | 53.66 | 51.84 | 52.85 | 52.85 | -1.31% | 367,843 |
| Jul 9, 2025 | 53.48 | 53.72 | 53.16 | 53.55 | 53.55 | 1.56% | 194,711 |
| Jul 8, 2025 | 52.36 | 52.78 | 52.20 | 52.73 | 52.73 | 1.03% | 192,747 |
| Jul 7, 2025 | 52.44 | 52.73 | 52.02 | 52.19 | 52.19 | -1.16% | 198,426 |
| Jul 3, 2025 | 52.77 | 53.33 | 52.65 | 52.80 | 52.80 | 0.11% | 109,445 |
| Jul 2, 2025 | 52.02 | 52.83 | 52.02 | 52.74 | 52.74 | 0.48% | 806,870 |
| Jul 1, 2025 | 52.36 | 52.75 | 52.15 | 52.49 | 52.49 | -1.67% | 192,276 |
| Jun 30, 2025 | 53.66 | 53.66 | 52.81 | 53.38 | 53.38 | -1.07% | 160,342 |
| Jun 27, 2025 | 53.71 | 54.21 | 53.25 | 53.96 | 53.96 | 5.91% | 393,546 |
| Jun 26, 2025 | 50.97 | 50.97 | 50.00 | 50.95 | 50.95 | 1.64% | 535,869 |
| Jun 25, 2025 | 50.02 | 50.31 | 49.79 | 50.13 | 50.13 | -1.27% | 164,485 |
| Jun 24, 2025 | 49.46 | 50.89 | 49.46 | 50.78 | 50.78 | 2.33% | 237,324 |
| Jun 23, 2025 | 47.81 | 49.62 | 47.81 | 49.62 | 49.62 | 1.22% | 233,433 |
| Jun 20, 2025 | 49.95 | 50.01 | 49.02 | 49.02 | 49.02 | -1.76% | 337,502 |
| Jun 18, 2025 | 50.00 | 50.49 | 49.67 | 49.90 | 49.90 | -1.44% | 167,211 |
| Jun 17, 2025 | 50.58 | 51.41 | 50.53 | 50.63 | 50.63 | -0.78% | 217,611 |