Schneider Electric S.E. (SBGSY)
OTCMKTS
· Delayed Price · Currency is USD
48.54
-0.11 (-0.23%)
May 9, 2025, 3:49 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 48.51 | 48.70 | 48.30 | 48.56 | - | -0.18% | 5,782 |
| May 8, 2025 | 49.47 | 49.47 | 48.33 | 48.65 | 48.65 | 1.54% | 298,259 |
| May 7, 2025 | 48.06 | 48.24 | 47.71 | 47.91 | 47.91 | -0.40% | 287,298 |
| May 6, 2025 | 47.92 | 48.29 | 47.91 | 48.10 | 48.10 | 0.29% | 244,366 |
| May 5, 2025 | 48.27 | 48.51 | 47.96 | 47.96 | 47.96 | -2.04% | 231,385 |
| May 2, 2025 | 48.52 | 49.15 | 48.27 | 48.96 | 48.96 | 4.10% | 345,615 |
| May 1, 2025 | 47.80 | 47.80 | 46.50 | 47.03 | 47.03 | 1.64% | 319,862 |
| Apr 30, 2025 | 45.76 | 46.60 | 45.60 | 46.27 | 46.27 | -0.02% | 295,460 |
| Apr 29, 2025 | 45.96 | 46.57 | 45.89 | 46.28 | 46.28 | -0.17% | 840,638 |
| Apr 28, 2025 | 49.65 | 49.86 | 45.92 | 46.36 | 46.36 | -7.13% | 683,063 |
| Apr 25, 2025 | 49.45 | 49.98 | 49.36 | 49.92 | 49.92 | 2.51% | 521,144 |
| Apr 24, 2025 | 47.73 | 48.79 | 47.73 | 48.70 | 48.70 | 2.92% | 297,661 |
| Apr 23, 2025 | 48.01 | 48.62 | 47.11 | 47.32 | 47.32 | 3.03% | 359,945 |
| Apr 22, 2025 | 45.12 | 46.10 | 45.01 | 45.93 | 45.93 | 0.24% | 292,512 |
| Apr 21, 2025 | 45.95 | 46.74 | 45.02 | 45.82 | 45.82 | -1.95% | 422,932 |
| Apr 17, 2025 | 46.56 | 47.03 | 46.34 | 46.73 | 46.73 | 0.78% | 358,299 |
| Apr 16, 2025 | 46.21 | 47.04 | 46.10 | 46.37 | 46.37 | -1.32% | 255,595 |
| Apr 15, 2025 | 47.10 | 47.53 | 46.87 | 46.99 | 46.99 | 2.58% | 309,586 |
| Apr 14, 2025 | 46.28 | 46.75 | 45.00 | 45.81 | 45.81 | -0.09% | 566,311 |
| Apr 11, 2025 | 43.85 | 45.90 | 43.85 | 45.85 | 45.85 | 2.99% | 593,032 |
| Apr 10, 2025 | 44.17 | 44.65 | 42.92 | 44.52 | 44.52 | -2.58% | 534,024 |
| Apr 9, 2025 | 41.38 | 46.46 | 41.08 | 45.70 | 45.70 | 12.76% | 927,605 |
| Apr 8, 2025 | 42.70 | 42.72 | 39.77 | 40.53 | 40.53 | -0.86% | 700,934 |
| Apr 7, 2025 | 40.61 | 45.04 | 40.35 | 40.88 | 40.88 | 0.10% | 1,080,211 |
| Apr 4, 2025 | 41.32 | 41.85 | 40.59 | 40.84 | 40.84 | -8.18% | 844,233 |
| Apr 3, 2025 | 45.04 | 45.30 | 44.30 | 44.48 | 44.48 | -4.71% | 706,538 |
| Apr 2, 2025 | 45.82 | 46.77 | 45.74 | 46.68 | 46.68 | 0.41% | 575,333 |
| Apr 1, 2025 | 46.24 | 46.69 | 46.01 | 46.49 | 46.49 | 1.24% | 380,832 |
| Mar 31, 2025 | 46.11 | 46.12 | 45.28 | 45.92 | 45.92 | -1.90% | 503,609 |
| Mar 28, 2025 | 46.98 | 47.29 | 46.80 | 46.81 | 46.81 | -3.35% | 411,316 |
| Mar 27, 2025 | 47.96 | 48.76 | 47.90 | 48.43 | 48.43 | -0.68% | 290,552 |
| Mar 26, 2025 | 49.93 | 49.97 | 48.50 | 48.76 | 48.76 | -3.77% | 374,659 |
| Mar 25, 2025 | 50.23 | 50.73 | 49.92 | 50.67 | 50.67 | 0.48% | 290,809 |
| Mar 24, 2025 | 50.10 | 50.43 | 49.86 | 50.43 | 50.43 | 0.58% | 263,564 |
| Mar 21, 2025 | 50.44 | 50.50 | 49.94 | 50.14 | 50.14 | -2.51% | 916,624 |
| Mar 20, 2025 | 51.35 | 51.74 | 51.10 | 51.43 | 51.43 | -2.41% | 1,261,890 |
| Mar 19, 2025 | 52.03 | 52.96 | 51.93 | 52.70 | 52.70 | 2.75% | 444,114 |
| Mar 18, 2025 | 50.97 | 51.51 | 50.69 | 51.29 | 51.29 | 0.87% | 224,056 |
| Mar 17, 2025 | 49.95 | 51.33 | 49.91 | 50.85 | 50.85 | 1.90% | 873,601 |
| Mar 14, 2025 | 49.59 | 49.96 | 49.24 | 49.90 | 49.90 | 2.25% | 953,008 |
| Mar 13, 2025 | 49.17 | 49.31 | 48.49 | 48.80 | 48.80 | -1.17% | 1,939,501 |
| Mar 12, 2025 | 49.87 | 49.97 | 49.11 | 49.38 | 49.38 | 0.55% | 1,666,179 |
| Mar 11, 2025 | 48.63 | 49.45 | 47.93 | 49.11 | 49.11 | 3.74% | 1,769,009 |
| Mar 10, 2025 | 47.63 | 47.90 | 46.72 | 47.34 | 47.34 | -3.80% | 1,183,775 |
| Mar 7, 2025 | 48.15 | 49.39 | 48.00 | 49.21 | 49.21 | 2.87% | 1,339,585 |
| Mar 6, 2025 | 47.96 | 48.61 | 47.66 | 47.84 | 47.84 | -3.61% | 412,077 |
| Mar 5, 2025 | 48.70 | 49.78 | 48.47 | 49.63 | 49.63 | 5.13% | 515,206 |
| Mar 4, 2025 | 46.09 | 48.09 | 44.90 | 47.21 | 47.21 | -1.40% | 513,513 |
| Mar 3, 2025 | 49.16 | 49.22 | 47.43 | 47.88 | 47.88 | -0.77% | 340,838 |
| Feb 28, 2025 | 48.15 | 48.71 | 47.73 | 48.25 | 48.25 | -0.76% | 353,739 |