Schneider Electric S.E. (SBGSY)
OTCMKTS · Delayed Price · Currency is USD
63.43
+1.21 (1.94%)
May 26, 2026, 1:20 PM EST
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 63.62 | 63.90 | 63.44 | 63.44 | - | 1.96% | 24,574 |
| May 22, 2026 | 62.82 | 62.84 | 61.98 | 62.22 | 62.22 | - | 199,594 |
| May 21, 2026 | 61.44 | 62.45 | 60.85 | 62.22 | 62.22 | 0.83% | 291,724 |
| May 20, 2026 | 60.15 | 62.26 | 60.08 | 61.71 | 61.71 | 4.29% | 414,664 |
| May 19, 2026 | 59.61 | 59.92 | 58.66 | 59.17 | 59.17 | -2.95% | 418,376 |
| May 18, 2026 | 62.01 | 62.03 | 60.06 | 60.97 | 60.97 | -0.15% | 231,758 |
| May 15, 2026 | 60.93 | 61.57 | 60.66 | 61.06 | 61.06 | -2.80% | 248,388 |
| May 14, 2026 | 63.40 | 63.40 | 62.70 | 62.82 | 62.82 | -0.74% | 235,690 |
| May 13, 2026 | 61.89 | 63.54 | 61.89 | 63.29 | 63.29 | 0.62% | 237,394 |
| May 12, 2026 | 63.44 | 63.44 | 61.83 | 62.90 | 62.90 | -3.14% | 390,045 |
| May 11, 2026 | 64.20 | 65.88 | 63.98 | 65.61 | 64.94 | 1.96% | 361,510 |
| May 8, 2026 | 64.92 | 65.26 | 64.20 | 64.35 | 63.69 | 1.07% | 321,672 |
| May 7, 2026 | 66.99 | 66.99 | 63.51 | 63.67 | 63.02 | -4.69% | 305,700 |
| May 6, 2026 | 66.26 | 67.00 | 65.98 | 66.80 | 66.12 | 4.15% | 684,960 |
| May 5, 2026 | 62.85 | 64.55 | 62.68 | 64.14 | 63.48 | 5.16% | 446,886 |
| May 4, 2026 | 62.30 | 62.61 | 60.29 | 60.99 | 60.36 | -4.00% | 311,784 |
| May 1, 2026 | 63.90 | 64.39 | 63.34 | 63.53 | 62.88 | 0.73% | 184,535 |
| Apr 30, 2026 | 63.17 | 63.41 | 61.58 | 63.07 | 62.42 | -0.21% | 238,546 |
| Apr 29, 2026 | 63.43 | 63.73 | 62.52 | 63.20 | 62.55 | -0.78% | 435,328 |
| Apr 28, 2026 | 64.02 | 64.02 | 62.96 | 63.70 | 63.05 | -1.71% | 342,737 |
| Apr 27, 2026 | 65.21 | 65.26 | 64.35 | 64.81 | 64.15 | -1.07% | 253,286 |
| Apr 24, 2026 | 64.15 | 65.53 | 64.01 | 65.51 | 64.84 | 2.47% | 981,775 |
| Apr 23, 2026 | 64.25 | 64.48 | 62.57 | 63.93 | 63.27 | -1.11% | 366,746 |
| Apr 22, 2026 | 64.66 | 65.01 | 63.98 | 64.65 | 63.99 | 1.73% | 473,488 |
| Apr 21, 2026 | 64.55 | 64.80 | 63.19 | 63.55 | 62.90 | -1.70% | 241,447 |
| Apr 20, 2026 | 64.58 | 64.79 | 63.83 | 64.65 | 63.99 | -1.30% | 293,202 |
| Apr 17, 2026 | 66.03 | 66.53 | 65.01 | 65.50 | 64.83 | 3.74% | 346,355 |
| Apr 16, 2026 | 63.77 | 63.80 | 62.67 | 63.14 | 62.49 | 0.51% | 308,398 |
| Apr 15, 2026 | 62.91 | 62.97 | 62.45 | 62.82 | 62.18 | -0.68% | 235,313 |
| Apr 14, 2026 | 62.88 | 63.37 | 62.62 | 63.25 | 62.60 | 2.66% | 578,155 |
| Apr 13, 2026 | 60.55 | 61.71 | 60.46 | 61.61 | 60.98 | 1.22% | 389,587 |
| Apr 10, 2026 | 60.99 | 61.27 | 60.55 | 60.87 | 60.25 | 1.06% | 323,212 |
| Apr 9, 2026 | 59.48 | 60.60 | 58.80 | 60.23 | 59.61 | 0.80% | 199,696 |
| Apr 8, 2026 | 60.42 | 60.49 | 59.26 | 59.75 | 59.14 | 8.40% | 377,853 |
| Apr 7, 2026 | 54.23 | 55.23 | 53.42 | 55.12 | 54.55 | -0.16% | 454,638 |
| Apr 6, 2026 | 55.00 | 56.58 | 54.70 | 55.21 | 54.64 | 1.41% | 333,765 |
| Apr 2, 2026 | 52.89 | 54.72 | 52.73 | 54.44 | 53.88 | -1.77% | 304,990 |
| Apr 1, 2026 | 55.36 | 56.00 | 55.06 | 55.42 | 54.85 | 1.82% | 312,522 |
| Mar 31, 2026 | 52.83 | 54.43 | 52.44 | 54.43 | 53.87 | 5.46% | 521,328 |
| Mar 30, 2026 | 52.78 | 53.00 | 51.23 | 51.61 | 51.08 | -1.21% | 429,608 |
| Mar 27, 2026 | 53.34 | 53.65 | 51.88 | 52.24 | 51.70 | -4.22% | 640,593 |
| Mar 26, 2026 | 55.91 | 56.42 | 54.54 | 54.54 | 53.98 | -4.55% | 817,563 |
| Mar 25, 2026 | 57.42 | 57.49 | 56.56 | 57.14 | 56.55 | 1.93% | 326,174 |
| Mar 24, 2026 | 54.86 | 56.41 | 54.68 | 56.06 | 55.49 | -1.72% | 326,463 |
| Mar 23, 2026 | 56.40 | 58.00 | 56.19 | 57.04 | 56.46 | 5.24% | 491,676 |
| Mar 20, 2026 | 56.51 | 56.54 | 54.09 | 54.20 | 53.64 | -4.54% | 404,171 |
| Mar 19, 2026 | 55.65 | 57.42 | 55.18 | 56.78 | 56.20 | -0.80% | 498,838 |
| Mar 18, 2026 | 58.41 | 58.76 | 57.24 | 57.24 | 56.65 | -0.99% | 420,597 |
| Mar 17, 2026 | 58.49 | 58.62 | 57.69 | 57.81 | 57.22 | 0.64% | 299,885 |
| Mar 16, 2026 | 57.27 | 57.61 | 56.96 | 57.44 | 56.85 | 1.79% | 392,316 |