Schneider Electric S.E. (SBGSY)
OTCMKTS · Delayed Price · Currency is USD
57.42
-2.45 (-4.09%)
Oct 30, 2025, 4:00 PM EDT

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202557.0057.8756.5457.4257.42-4.09%208,315
Oct 29, 202559.5860.2959.2359.8759.870.28%228,720
Oct 28, 202559.9360.0359.4059.7059.70-0.96%192,641
Oct 27, 202559.8560.2859.7560.2860.282.43%142,427
Oct 24, 202558.3858.9758.3858.8558.851.73%581,044
Oct 23, 202557.9958.0257.6457.8557.851.46%286,859
Oct 22, 202559.2859.3456.6157.0257.02-1.11%425,495
Oct 21, 202557.5358.1557.3557.6657.66-0.33%196,826
Oct 20, 202557.6757.9457.5857.8557.850.24%118,858
Oct 17, 202557.7057.9857.1957.7157.71-1.57%181,267
Oct 16, 202558.5258.8958.1958.6358.631.84%398,617
Oct 15, 202557.5157.7657.0457.5757.570.35%305,769
Oct 14, 202556.4657.6156.2457.3757.370.46%317,205
Oct 13, 202556.9657.2656.7157.1157.111.01%285,164
Oct 10, 202557.4957.8656.3956.5456.54-1.55%288,848
Oct 9, 202558.0958.1557.2557.4357.43-0.78%347,153
Oct 8, 202557.4658.0057.4357.8857.881.19%182,123
Oct 7, 202557.9357.9857.0357.2057.20-2.44%153,946
Oct 6, 202558.8858.9358.3958.6358.630.39%194,688
Oct 3, 202558.4258.7058.1958.4058.40-0.65%295,682
Oct 2, 202559.3359.3858.4958.7858.781.77%294,949
Oct 1, 202556.9757.9656.9657.7657.763.11%287,013
Sep 30, 202555.3356.0355.1056.0256.022.02%178,939
Sep 29, 202555.1355.3154.7754.9154.91-0.45%409,281
Sep 26, 202554.8455.3354.7255.1655.161.94%268,427
Sep 25, 202553.6754.2753.2354.1154.11-0.55%356,425
Sep 24, 202554.5054.7454.3054.4154.410.22%220,559
Sep 23, 202554.7054.9453.9854.2954.29-0.57%247,364
Sep 22, 202553.8754.6853.6554.6054.600.48%361,297
Sep 19, 202554.6254.9354.0054.3454.34-0.97%363,624
Sep 18, 202554.5855.0954.3054.8754.871.99%444,832
Sep 17, 202554.3054.3753.5353.8053.80-1.12%246,491
Sep 16, 202554.7554.8054.1154.4154.41-0.84%186,356
Sep 15, 202554.7755.1454.6654.8754.870.86%606,828
Sep 12, 202554.3554.6654.1254.4054.400.78%290,745
Sep 11, 202554.0754.4453.5153.9853.980.73%201,277
Sep 10, 202553.3053.7753.3053.5953.591.84%459,131
Sep 9, 202552.8353.0752.3452.6252.62-0.90%413,287
Sep 8, 202552.9953.1752.8153.1053.103.77%199,687
Sep 5, 202551.4051.5350.9251.1751.170.91%141,228
Sep 4, 202550.3550.7650.2350.7150.710.24%257,955
Sep 3, 202550.6751.0350.4250.5950.592.44%432,389
Sep 2, 202549.0249.6248.9449.3949.390.50%296,516
Aug 29, 202549.5549.6048.9849.1449.14-1.53%243,150
Aug 28, 202549.8150.0149.7649.9049.901.55%173,547
Aug 27, 202548.9349.2548.6849.1449.14-0.30%196,893
Aug 26, 202549.0349.3449.0349.2949.29-0.04%233,276
Aug 25, 202550.1750.2649.3049.3149.31-2.38%197,780
Aug 22, 202549.7450.6449.6650.5150.511.41%1,333,380
Aug 21, 202549.7150.0049.5049.8149.81-0.77%212,836