Schneider Electric S.E. (SBGSY)
OTCMKTS
· Delayed Price · Currency is USD
49.83
-0.80 (-1.58%)
Jun 18, 2025, 3:55 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 51.21 | 51.81 | 50.99 | 51.03 | 51.03 | 1.01% | 358,728 |
| Jun 13, 2025 | 50.35 | 51.15 | 50.35 | 50.52 | 50.52 | -0.98% | 232,332 |
| Jun 12, 2025 | 50.78 | 51.49 | 50.78 | 51.02 | 51.02 | -0.14% | 266,686 |
| Jun 11, 2025 | 51.59 | 51.75 | 50.94 | 51.09 | 51.09 | -1.92% | 264,698 |
| Jun 10, 2025 | 52.00 | 52.14 | 51.75 | 52.09 | 52.09 | 1.64% | 199,879 |
| Jun 9, 2025 | 51.07 | 51.47 | 51.05 | 51.25 | 51.25 | -1.12% | 193,102 |
| Jun 6, 2025 | 51.36 | 52.01 | 51.36 | 51.83 | 51.83 | 0.74% | 305,084 |
| Jun 5, 2025 | 51.87 | 51.95 | 51.14 | 51.45 | 51.45 | 0.21% | 128,979 |
| Jun 4, 2025 | 51.01 | 51.50 | 50.99 | 51.34 | 51.34 | 1.68% | 181,938 |
| Jun 3, 2025 | 49.80 | 50.54 | 49.79 | 50.49 | 50.49 | -0.32% | 201,100 |
| Jun 2, 2025 | 50.09 | 50.65 | 49.85 | 50.65 | 50.65 | 1.00% | 333,713 |
| May 30, 2025 | 50.26 | 50.45 | 49.86 | 50.15 | 50.15 | -0.57% | 168,185 |
| May 29, 2025 | 50.63 | 50.93 | 50.20 | 50.44 | 50.44 | 0.59% | 269,485 |
| May 28, 2025 | 50.36 | 50.57 | 50.02 | 50.14 | 50.14 | -1.03% | 292,842 |
| May 27, 2025 | 50.62 | 51.06 | 50.30 | 50.66 | 50.66 | 2.93% | 369,850 |
| May 23, 2025 | 48.00 | 49.52 | 48.00 | 49.22 | 49.22 | -1.12% | 368,277 |
| May 22, 2025 | 49.27 | 50.13 | 49.16 | 49.78 | 49.78 | 1.32% | 249,162 |
| May 21, 2025 | 49.57 | 49.88 | 49.08 | 49.13 | 49.13 | -1.94% | 142,752 |
| May 20, 2025 | 49.82 | 50.25 | 49.52 | 50.10 | 50.10 | 1.60% | 151,160 |
| May 19, 2025 | 49.17 | 49.40 | 48.65 | 49.31 | 49.31 | 0.55% | 207,324 |
| May 16, 2025 | 49.00 | 49.54 | 48.72 | 49.04 | 49.04 | -0.47% | 695,671 |
| May 15, 2025 | 48.75 | 49.46 | 48.75 | 49.27 | 49.27 | 0.45% | 661,631 |
| May 14, 2025 | 49.54 | 49.54 | 49.02 | 49.05 | 49.05 | -1.51% | 176,547 |
| May 13, 2025 | 49.08 | 50.00 | 48.88 | 49.80 | 49.22 | 1.61% | 281,390 |
| May 12, 2025 | 49.00 | 49.57 | 48.44 | 49.01 | 48.44 | 0.95% | 453,152 |
| May 9, 2025 | 48.51 | 48.84 | 48.27 | 48.55 | 47.99 | -0.21% | 152,859 |
| May 8, 2025 | 49.47 | 49.47 | 48.33 | 48.65 | 48.09 | 1.54% | 298,259 |
| May 7, 2025 | 48.06 | 48.24 | 47.71 | 47.91 | 47.35 | -0.40% | 287,298 |
| May 6, 2025 | 47.92 | 48.29 | 47.91 | 48.10 | 47.54 | 0.29% | 244,366 |
| May 5, 2025 | 48.27 | 48.51 | 47.96 | 47.96 | 47.40 | -2.04% | 231,385 |
| May 2, 2025 | 48.52 | 49.15 | 48.27 | 48.96 | 48.39 | 4.10% | 345,615 |
| May 1, 2025 | 47.80 | 47.80 | 46.50 | 47.03 | 46.48 | 1.64% | 319,862 |
| Apr 30, 2025 | 45.76 | 46.60 | 45.60 | 46.27 | 45.73 | -0.02% | 295,460 |
| Apr 29, 2025 | 45.96 | 46.57 | 45.89 | 46.28 | 45.74 | -0.17% | 840,638 |
| Apr 28, 2025 | 49.65 | 49.86 | 45.92 | 46.36 | 45.82 | -7.13% | 683,063 |
| Apr 25, 2025 | 49.45 | 49.98 | 49.36 | 49.92 | 49.34 | 2.51% | 521,144 |
| Apr 24, 2025 | 47.73 | 48.79 | 47.73 | 48.70 | 48.14 | 2.92% | 297,661 |
| Apr 23, 2025 | 48.01 | 48.62 | 47.11 | 47.32 | 46.77 | 3.03% | 359,945 |
| Apr 22, 2025 | 45.12 | 46.10 | 45.01 | 45.93 | 45.40 | 0.24% | 292,512 |
| Apr 21, 2025 | 45.95 | 46.74 | 45.02 | 45.82 | 45.29 | -1.95% | 422,932 |
| Apr 17, 2025 | 46.56 | 47.03 | 46.34 | 46.73 | 46.19 | 0.78% | 358,299 |
| Apr 16, 2025 | 46.21 | 47.04 | 46.10 | 46.37 | 45.83 | -1.32% | 255,595 |
| Apr 15, 2025 | 47.10 | 47.53 | 46.87 | 46.99 | 46.45 | 2.58% | 309,586 |
| Apr 14, 2025 | 46.28 | 46.75 | 45.00 | 45.81 | 45.28 | -0.09% | 566,311 |
| Apr 11, 2025 | 43.85 | 45.90 | 43.85 | 45.85 | 45.32 | 2.99% | 593,032 |
| Apr 10, 2025 | 44.17 | 44.65 | 42.92 | 44.52 | 44.00 | -2.58% | 534,024 |
| Apr 9, 2025 | 41.38 | 46.46 | 41.08 | 45.70 | 45.17 | 12.76% | 927,605 |
| Apr 8, 2025 | 42.70 | 42.72 | 39.77 | 40.53 | 40.06 | -0.86% | 700,934 |