Schneider Electric S.E. (SBGSY)
OTCMKTS
· Delayed Price · Currency is USD
46.73
+0.36 (0.78%)
Apr 17, 2025, 4:00 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 49.58 | 49.58 | 48.48 | 48.62 | 48.62 | -1.98% | 199,552 |
| Feb 26, 2025 | 50.06 | 50.34 | 49.37 | 49.60 | 49.60 | 1.65% | 200,808 |
| Feb 25, 2025 | 49.05 | 49.09 | 48.14 | 48.80 | 48.80 | -2.00% | 339,970 |
| Feb 24, 2025 | 51.23 | 51.24 | 49.79 | 49.79 | 49.79 | -6.76% | 274,177 |
| Feb 21, 2025 | 54.16 | 54.26 | 53.21 | 53.40 | 53.40 | 0.45% | 240,542 |
| Feb 20, 2025 | 54.09 | 54.24 | 53.16 | 53.16 | 53.16 | 3.14% | 216,867 |
| Feb 19, 2025 | 51.63 | 51.69 | 51.23 | 51.54 | 51.54 | -1.73% | 238,980 |
| Feb 18, 2025 | 52.60 | 52.73 | 52.21 | 52.45 | 52.45 | 1.55% | 222,862 |
| Feb 14, 2025 | 51.87 | 51.88 | 51.39 | 51.65 | 51.65 | 1.73% | 256,563 |
| Feb 13, 2025 | 50.89 | 51.31 | 50.34 | 50.77 | 50.77 | 1.58% | 159,283 |
| Feb 12, 2025 | 49.49 | 50.12 | 49.23 | 49.98 | 49.98 | -1.09% | 518,040 |
| Feb 11, 2025 | 50.53 | 50.68 | 50.28 | 50.53 | 50.53 | 1.45% | 1,679,369 |
| Feb 10, 2025 | 49.85 | 50.20 | 49.73 | 49.81 | 49.81 | 2.20% | 1,616,483 |
| Feb 7, 2025 | 49.45 | 49.50 | 48.60 | 48.74 | 48.74 | -1.52% | 453,139 |
| Feb 6, 2025 | 49.14 | 49.92 | 49.10 | 49.49 | 49.49 | 1.68% | 408,874 |