Skip to main content
IC
Schneider Electric S.E. (SBGSF)
OTCMKTS · Delayed Price · Currency is USD
240.90
-1.90 (-0.78%)
May 13, 2025, 9:30 AM EDT

Schneider Electric S.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025248.65248.85242.50242.80242.800.17%462
May 9, 2025242.80242.84239.00242.40238.10-0.14%455
May 8, 2025241.31250.00239.00242.74238.441.14%458
May 7, 2025242.43247.80238.61240.00235.75-1,200
May 6, 2025247.80247.98239.76240.00235.75-2.91%549
May 5, 2025246.70247.20240.21247.20242.820.22%12,123
May 2, 2025241.48247.40241.48246.65242.285.11%11,525
May 1, 2025239.93243.45229.39234.66230.501.04%135
Apr 30, 2025234.50241.50227.48232.24228.12-1.36%2,041
Apr 29, 2025234.00242.10231.50235.45231.280.24%318
Apr 28, 2025249.61249.61234.14234.88230.72-5.90%1,109
Apr 25, 2025249.34249.62246.87249.62245.192.43%352
Apr 24, 2025242.98243.70238.89243.70239.381.97%981
Apr 23, 2025244.41244.41234.02238.99234.753.53%861
Apr 22, 2025225.35234.20225.35230.83226.740.36%165
Apr 21, 2025245.69245.69228.17229.99225.92-3.36%368
Apr 17, 2025244.81244.81232.38238.00233.783.20%570
Apr 16, 2025235.00239.50230.63230.63226.54-1.54%577
Apr 15, 2025238.58242.50232.00234.24230.093.60%562
Apr 14, 2025231.11239.20226.09226.09222.08-1.27%4,675
Apr 11, 2025218.79229.00218.79229.00224.944.70%660
Apr 10, 2025221.78226.45216.44218.71214.83-6.35%1,437
Apr 9, 2025205.64233.54204.16233.54229.4016.77%3,345
Apr 8, 2025217.14218.65200.00200.00196.46-2.36%114,294
Apr 7, 2025203.57222.88202.35204.83201.200.16%3,080
Apr 4, 2025218.25218.25202.99204.50200.88-8.09%1,510
Apr 3, 2025227.10227.75222.50222.50218.56-5.48%886
Apr 2, 2025237.04239.35235.41235.41231.24-1.45%456
Apr 1, 2025230.28238.88230.28238.88234.640.37%241
Mar 31, 2025234.00238.88226.66238.00233.78-0.86%733
Mar 28, 2025246.20246.20234.00240.06235.81-0.30%2,811
Mar 27, 2025240.00251.20240.00240.78236.51-2.41%259
Mar 26, 2025256.00256.00244.75246.73242.36-2.86%732
Mar 25, 2025249.71256.00249.62254.00249.501.72%1,068
Mar 24, 2025255.20255.20247.91249.70245.27-3.22%2,274
Mar 21, 2025252.08261.95248.76258.00253.43-3.50%889
Mar 20, 2025261.58267.36257.60267.36262.621.66%267
Mar 19, 2025262.73265.02261.83263.00258.342.77%828
Mar 18, 2025254.50257.00254.45255.92251.380.68%514
Mar 17, 2025253.52254.80250.95254.20249.691.29%2,134
Mar 14, 2025247.06257.00247.06250.95246.502.78%356
Mar 13, 2025247.00248.75243.19244.16239.83-1.73%360
Mar 12, 2025247.99257.00247.95248.45244.051.79%1,570
Mar 11, 2025248.40252.62240.74244.08239.754.47%1,629
Mar 10, 2025248.75248.75233.63233.63229.49-7.01%1,285
Mar 7, 2025244.88251.25239.20251.25246.804.89%1,503
Mar 6, 2025241.00248.53238.52239.53235.29-5.88%635
Mar 5, 2025242.54254.70242.13254.50249.996.80%1,239
Mar 4, 2025236.67238.30225.00238.30234.080.69%1,069
Mar 3, 2025257.00257.00236.66236.66232.47-1.39%882