Schneider Electric S.E. (SBGSY)
OTCMKTS · Delayed Price · Currency is USD
57.43
-0.45 (-0.78%)
Oct 9, 2025, 3:59 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 58.09 | 58.15 | 57.25 | 57.43 | 57.43 | -0.78% | 347,153 |
| Oct 8, 2025 | 57.46 | 58.00 | 57.43 | 57.88 | 57.88 | 1.19% | 182,123 |
| Oct 7, 2025 | 57.93 | 57.98 | 57.03 | 57.20 | 57.20 | -2.44% | 153,946 |
| Oct 6, 2025 | 58.88 | 58.93 | 58.39 | 58.63 | 58.63 | 0.39% | 194,688 |
| Oct 3, 2025 | 58.42 | 58.70 | 58.19 | 58.40 | 58.40 | -0.65% | 295,682 |
| Oct 2, 2025 | 59.33 | 59.38 | 58.49 | 58.78 | 58.78 | 1.77% | 294,949 |
| Oct 1, 2025 | 56.97 | 57.96 | 56.96 | 57.76 | 57.76 | 3.11% | 287,013 |
| Sep 30, 2025 | 55.33 | 56.03 | 55.10 | 56.02 | 56.02 | 2.02% | 178,939 |
| Sep 29, 2025 | 55.13 | 55.31 | 54.77 | 54.91 | 54.91 | -0.45% | 409,281 |
| Sep 26, 2025 | 54.84 | 55.33 | 54.72 | 55.16 | 55.16 | 1.94% | 268,427 |
| Sep 25, 2025 | 53.67 | 54.27 | 53.23 | 54.11 | 54.11 | -0.55% | 356,425 |
| Sep 24, 2025 | 54.50 | 54.74 | 54.30 | 54.41 | 54.41 | 0.22% | 220,559 |
| Sep 23, 2025 | 54.70 | 54.94 | 53.98 | 54.29 | 54.29 | -0.57% | 247,364 |
| Sep 22, 2025 | 53.87 | 54.68 | 53.65 | 54.60 | 54.60 | 0.48% | 361,297 |
| Sep 19, 2025 | 54.62 | 54.93 | 54.00 | 54.34 | 54.34 | -0.97% | 363,624 |
| Sep 18, 2025 | 54.58 | 55.09 | 54.30 | 54.87 | 54.87 | 1.99% | 444,832 |
| Sep 17, 2025 | 54.30 | 54.37 | 53.53 | 53.80 | 53.80 | -1.12% | 246,491 |
| Sep 16, 2025 | 54.75 | 54.80 | 54.11 | 54.41 | 54.41 | -0.84% | 186,356 |
| Sep 15, 2025 | 54.77 | 55.14 | 54.66 | 54.87 | 54.87 | 0.86% | 606,828 |
| Sep 12, 2025 | 54.35 | 54.66 | 54.12 | 54.40 | 54.40 | 0.78% | 290,745 |
| Sep 11, 2025 | 54.07 | 54.44 | 53.51 | 53.98 | 53.98 | 0.73% | 201,277 |
| Sep 10, 2025 | 53.30 | 53.77 | 53.30 | 53.59 | 53.59 | 1.84% | 459,131 |
| Sep 9, 2025 | 52.83 | 53.07 | 52.34 | 52.62 | 52.62 | -0.90% | 413,287 |
| Sep 8, 2025 | 52.99 | 53.17 | 52.81 | 53.10 | 53.10 | 3.77% | 199,687 |
| Sep 5, 2025 | 51.40 | 51.53 | 50.92 | 51.17 | 51.17 | 0.91% | 141,228 |
| Sep 4, 2025 | 50.35 | 50.76 | 50.23 | 50.71 | 50.71 | 0.25% | 257,955 |
| Sep 3, 2025 | 50.67 | 51.03 | 50.42 | 50.59 | 50.59 | 2.43% | 432,389 |
| Sep 2, 2025 | 49.02 | 49.62 | 48.94 | 49.39 | 49.39 | 0.50% | 296,516 |
| Aug 29, 2025 | 49.55 | 49.60 | 48.98 | 49.14 | 49.14 | -1.53% | 243,150 |
| Aug 28, 2025 | 49.81 | 50.01 | 49.76 | 49.90 | 49.90 | 1.55% | 173,547 |
| Aug 27, 2025 | 48.93 | 49.25 | 48.68 | 49.14 | 49.14 | -0.30% | 196,893 |
| 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 |