Schneider Electric S.E. (SBGSY)
OTCMKTS
· Delayed Price · Currency is USD
49.86
-0.05 (-0.10%)
Dec 20, 2024, 4:00 PM EST
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 54.95 | 55.00 | 54.31 | 54.79 | 54.79 | 2.35% | 125,695 |
| 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% | 108,962 |
| Sep 20, 2024 | 52.63 | 52.75 | 51.92 | 52.28 | 52.28 | -1.62% | 157,916 |
| Sep 19, 2024 | 52.55 | 53.30 | 52.42 | 53.14 | 53.14 | 4.11% | 115,670 |
| Sep 18, 2024 | 50.85 | 51.76 | 50.64 | 51.04 | 51.04 | 0.03% | 121,574 |
| Sep 17, 2024 | 51.17 | 51.32 | 50.93 | 51.03 | 51.03 | 0.54% | 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 | 0.07% | 119,344 |
| Sep 12, 2024 | 49.29 | 50.21 | 49.08 | 50.16 | 50.16 | 2.19% | 115,393 |
| 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% | 177,465 |
| Sep 9, 2024 | 48.34 | 48.62 | 48.12 | 48.42 | 48.42 | 2.04% | 116,960 |
| 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% | 106,097 |
| Sep 3, 2024 | 51.10 | 51.12 | 49.67 | 49.69 | 49.69 | -2.11% | 132,795 |
| Aug 30, 2024 | 50.89 | 51.11 | 50.46 | 50.76 | 50.76 | 0.16% | 118,008 |
| Aug 29, 2024 | 50.91 | 51.20 | 50.65 | 50.68 | 50.68 | 0.58% | 156,769 |
| Aug 28, 2024 | 50.91 | 50.91 | 50.12 | 50.39 | 50.39 | -0.08% | 127,454 |
| Aug 27, 2024 | 50.19 | 50.61 | 50.02 | 50.43 | 50.43 | 0.16% | 572,021 |
| Aug 26, 2024 | 50.56 | 50.60 | 50.29 | 50.35 | 50.35 | -0.83% | 189,579 |
| Aug 23, 2024 | 50.15 | 50.80 | 50.07 | 50.77 | 50.77 | 2.01% | 104,375 |
| 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 | 0.98% | 130,165 |
| Aug 20, 2024 | 49.81 | 50.02 | 49.60 | 49.81 | 49.81 | 0.59% | 324,989 |
| 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 | 0.57% | 157,572 |
| Aug 15, 2024 | 48.35 | 48.71 | 48.21 | 48.53 | 48.53 | 0.99% | 99,478 |
| 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% | 190,050 |
| Aug 12, 2024 | 46.05 | 46.27 | 45.59 | 45.99 | 45.99 | 0.02% | 253,414 |
| Aug 9, 2024 | 45.64 | 46.08 | 45.64 | 45.98 | 45.98 | 0.61% | 133,050 |
| Aug 8, 2024 | 45.51 | 45.77 | 45.09 | 45.70 | 45.70 | 1.71% | 183,857 |
| Aug 7, 2024 | 45.44 | 45.85 | 44.87 | 44.93 | 44.93 | 1.07% | 315,014 |
| Aug 6, 2024 | 43.54 | 44.67 | 43.39 | 44.46 | 44.46 | 1.03% | 364,183 |
| Aug 5, 2024 | 43.17 | 44.39 | 43.07 | 44.00 | 44.00 | -1.21% | 648,657 |
| Aug 2, 2024 | 44.54 | 44.80 | 44.05 | 44.54 | 44.54 | -2.89% | 233,745 |
| Aug 1, 2024 | 46.74 | 47.10 | 45.66 | 45.87 | 45.87 | -4.76% | 205,410 |