Schneider Electric S.E. (SBGSY)
OTCMKTS · Delayed Price · Currency is USD
64.14
+3.15 (5.16%)
At close: May 5, 2026
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 62.85 | 64.55 | 62.68 | 64.14 | 64.14 | 5.16% | 446,886 |
| May 4, 2026 | 62.30 | 62.61 | 60.29 | 60.99 | 60.99 | -4.00% | 311,784 |
| May 1, 2026 | 63.90 | 64.39 | 63.34 | 63.53 | 63.53 | 0.73% | 184,535 |
| Apr 30, 2026 | 63.17 | 63.41 | 61.58 | 63.07 | 63.07 | -0.21% | 238,546 |
| Apr 29, 2026 | 63.43 | 63.73 | 62.52 | 63.20 | 63.20 | -0.78% | 435,328 |
| Apr 28, 2026 | 64.02 | 64.02 | 62.96 | 63.70 | 63.70 | -1.71% | 342,737 |
| Apr 27, 2026 | 65.21 | 65.26 | 64.35 | 64.81 | 64.81 | -1.07% | 253,286 |
| Apr 24, 2026 | 64.15 | 65.53 | 64.01 | 65.51 | 65.51 | 2.47% | 981,775 |
| Apr 23, 2026 | 64.25 | 64.48 | 62.57 | 63.93 | 63.93 | -1.11% | 366,684 |
| Apr 22, 2026 | 64.66 | 65.01 | 63.98 | 64.65 | 64.65 | 1.73% | 473,488 |
| Apr 21, 2026 | 64.55 | 64.80 | 63.19 | 63.55 | 63.55 | -1.70% | 241,447 |
| Apr 20, 2026 | 64.58 | 64.79 | 63.83 | 64.65 | 64.65 | -1.30% | 293,201 |
| Apr 17, 2026 | 66.03 | 66.53 | 65.01 | 65.50 | 65.50 | 3.74% | 346,355 |
| Apr 16, 2026 | 63.77 | 63.80 | 62.67 | 63.14 | 63.14 | 0.51% | 308,398 |
| Apr 15, 2026 | 62.91 | 62.97 | 62.45 | 62.82 | 62.82 | -0.68% | 235,313 |
| Apr 14, 2026 | 62.88 | 63.37 | 62.62 | 63.25 | 63.25 | 2.66% | 578,155 |
| Apr 13, 2026 | 60.55 | 61.71 | 60.46 | 61.61 | 61.61 | 1.22% | 389,587 |
| Apr 10, 2026 | 60.99 | 61.27 | 60.55 | 60.87 | 60.87 | 1.06% | 323,212 |
| Apr 9, 2026 | 59.48 | 60.60 | 58.80 | 60.23 | 60.23 | 0.80% | 199,696 |
| Apr 8, 2026 | 60.42 | 60.49 | 59.26 | 59.75 | 59.75 | 8.40% | 377,853 |
| Apr 7, 2026 | 54.23 | 55.23 | 53.42 | 55.12 | 55.12 | -0.16% | 454,638 |
| Apr 6, 2026 | 55.00 | 56.58 | 54.70 | 55.21 | 55.21 | 1.41% | 333,765 |
| Apr 2, 2026 | 52.89 | 54.72 | 52.73 | 54.44 | 54.44 | -1.77% | 304,990 |
| Apr 1, 2026 | 55.36 | 56.00 | 55.06 | 55.42 | 55.42 | 1.82% | 312,522 |
| Mar 31, 2026 | 52.83 | 54.43 | 52.44 | 54.43 | 54.43 | 5.46% | 521,328 |
| Mar 30, 2026 | 52.78 | 53.00 | 51.23 | 51.61 | 51.61 | -1.21% | 429,608 |
| Mar 27, 2026 | 53.34 | 53.65 | 51.88 | 52.24 | 52.24 | -4.22% | 640,593 |
| Mar 26, 2026 | 55.91 | 56.42 | 54.54 | 54.54 | 54.54 | -4.55% | 817,563 |
| Mar 25, 2026 | 57.42 | 57.49 | 56.56 | 57.14 | 57.14 | 1.93% | 326,174 |
| Mar 24, 2026 | 54.86 | 56.41 | 54.68 | 56.06 | 56.06 | -1.72% | 326,463 |
| Mar 23, 2026 | 56.40 | 58.00 | 56.19 | 57.04 | 57.04 | 5.24% | 491,604 |
| Mar 20, 2026 | 56.51 | 56.54 | 54.09 | 54.20 | 54.20 | -4.54% | 404,171 |
| Mar 19, 2026 | 55.65 | 57.42 | 55.18 | 56.78 | 56.78 | -0.80% | 498,838 |
| Mar 18, 2026 | 58.41 | 58.76 | 57.24 | 57.24 | 57.24 | -0.99% | 420,597 |
| Mar 17, 2026 | 58.49 | 58.62 | 57.69 | 57.81 | 57.81 | 0.64% | 299,885 |
| Mar 16, 2026 | 57.27 | 57.61 | 56.96 | 57.44 | 57.44 | 1.79% | 392,316 |
| Mar 13, 2026 | 58.21 | 58.47 | 56.31 | 56.43 | 56.43 | -3.06% | 462,635 |
| Mar 12, 2026 | 58.85 | 58.95 | 57.52 | 58.21 | 58.21 | -1.97% | 377,463 |
| Mar 11, 2026 | 58.52 | 59.78 | 58.52 | 59.38 | 59.38 | 1.04% | 524,729 |
| Mar 10, 2026 | 59.14 | 60.02 | 58.67 | 58.77 | 58.77 | 1.10% | 356,847 |
| Mar 9, 2026 | 55.58 | 58.65 | 55.11 | 58.13 | 58.13 | 0.38% | 503,281 |
| Mar 6, 2026 | 56.81 | 58.22 | 56.70 | 57.91 | 57.91 | -2.00% | 478,624 |
| Mar 5, 2026 | 60.52 | 60.52 | 57.16 | 59.09 | 59.09 | -2.30% | 338,019 |
| Mar 4, 2026 | 60.11 | 60.94 | 59.85 | 60.48 | 60.48 | 1.77% | 635,169 |
| Mar 3, 2026 | 59.14 | 60.67 | 58.68 | 59.43 | 59.43 | -5.22% | 382,324 |
| Mar 2, 2026 | 62.24 | 63.14 | 62.17 | 62.70 | 62.70 | -3.85% | 262,869 |
| Feb 27, 2026 | 64.85 | 65.67 | 64.82 | 65.21 | 65.21 | 0.95% | 479,982 |
| Feb 26, 2026 | 65.31 | 65.58 | 63.60 | 64.60 | 64.60 | 2.43% | 455,835 |
| Feb 25, 2026 | 62.56 | 63.54 | 62.04 | 63.06 | 63.06 | 1.11% | 666,131 |
| Feb 24, 2026 | 61.24 | 62.49 | 61.16 | 62.37 | 62.37 | 2.08% | 349,702 |