Schneider Electric S.E. (SBGSF)
OTCMKTS
· Delayed Price · Currency is USD
256.88
-9.62 (-3.61%)
Aug 14, 2025, 12:13 PM EDT
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 264.45 | 264.45 | 257.87 | 257.87 | - | -3.24% | 77 |
| Aug 13, 2025 | 266.50 | 266.50 | 254.35 | 266.50 | 266.50 | 1.33% | 496 |
| Aug 12, 2025 | 256.22 | 265.53 | 256.22 | 263.00 | 263.00 | 3.63% | 143 |
| Aug 11, 2025 | 253.01 | 260.20 | 253.01 | 253.79 | 253.79 | -1.70% | 2,042 |
| Aug 8, 2025 | 257.75 | 259.50 | 254.50 | 258.17 | 258.17 | 0.28% | 493 |
| Aug 7, 2025 | 265.00 | 265.00 | 255.43 | 257.44 | 257.44 | 0.27% | 1,704 |
| Aug 6, 2025 | 259.71 | 259.71 | 246.45 | 256.74 | 256.74 | 3.41% | 427 |
| Aug 5, 2025 | 260.00 | 260.03 | 246.88 | 248.26 | 248.26 | -1.60% | 320 |
| Aug 4, 2025 | 258.58 | 264.89 | 251.99 | 252.29 | 252.29 | 0.50% | 1,118 |
| Aug 1, 2025 | 257.78 | 259.00 | 245.32 | 251.03 | 251.03 | -6.86% | 1,462 |
| Jul 31, 2025 | 270.00 | 277.33 | 259.75 | 269.50 | 269.50 | -0.94% | 412 |
| Jul 30, 2025 | 277.50 | 280.30 | 271.58 | 272.06 | 272.06 | -1.96% | 236 |
| Jul 29, 2025 | 283.17 | 291.24 | 274.33 | 277.50 | 277.50 | -1.74% | 832 |
| Jul 28, 2025 | 285.50 | 285.50 | 273.63 | 282.40 | 282.40 | 0.05% | 1,272 |
| Jul 25, 2025 | 280.00 | 288.91 | 276.06 | 282.25 | 282.25 | -3.01% | 647 |
| Jul 24, 2025 | 292.05 | 295.05 | 280.14 | 291.00 | 291.00 | 2.11% | 783 |
| Jul 23, 2025 | 277.83 | 285.00 | 274.64 | 285.00 | 285.00 | 5.32% | 661 |
| Jul 22, 2025 | 274.00 | 277.88 | 270.04 | 270.60 | 270.60 | -2.15% | 162 |
| Jul 21, 2025 | 276.20 | 278.38 | 275.16 | 276.54 | 276.54 | -0.49% | 1,342 |
| Jul 18, 2025 | 277.42 | 278.00 | 274.64 | 277.91 | 277.91 | -0.35% | 700 |
| Jul 17, 2025 | 274.09 | 278.88 | 274.09 | 278.88 | 278.88 | 8.19% | 7,590 |
| Jul 16, 2025 | 259.50 | 268.00 | 257.78 | 257.78 | 257.78 | -0.20% | 368 |
| Jul 15, 2025 | 269.97 | 270.00 | 258.29 | 258.29 | 258.29 | -1.04% | 1,027 |
| Jul 14, 2025 | 268.85 | 268.85 | 257.83 | 261.00 | 261.00 | 0.17% | 492 |
| Jul 11, 2025 | 261.14 | 271.50 | 260.57 | 260.57 | 260.57 | -0.36% | 225 |
| Jul 10, 2025 | 270.00 | 272.00 | 260.00 | 261.51 | 261.51 | -2.18% | 261 |
| Jul 9, 2025 | 276.85 | 276.85 | 265.65 | 267.33 | 267.33 | 1.38% | 1,275 |
| Jul 8, 2025 | 260.00 | 269.80 | 260.00 | 263.70 | 263.70 | -0.65% | 320 |
| Jul 7, 2025 | 268.00 | 275.13 | 259.84 | 265.43 | 265.43 | -0.58% | 383 |
| Jul 3, 2025 | 264.35 | 271.50 | 264.35 | 266.99 | 266.99 | 1.59% | 583 |
| Jul 2, 2025 | 271.50 | 272.00 | 261.31 | 262.82 | 262.82 | 0.15% | 4,087 |
| Jul 1, 2025 | 260.03 | 271.90 | 260.03 | 262.42 | 262.42 | -3.02% | 374 |
| Jun 30, 2025 | 263.42 | 272.00 | 263.01 | 270.60 | 270.60 | 1.03% | 366 |
| Jun 27, 2025 | 267.00 | 272.72 | 265.54 | 267.84 | 267.84 | 3.45% | 1,578 |
| Jun 26, 2025 | 247.51 | 260.62 | 247.51 | 258.90 | 258.90 | -0.04% | 784 |
| Jun 25, 2025 | 258.30 | 259.00 | 249.00 | 259.00 | 259.00 | 1.60% | 57,115 |
| Jun 24, 2025 | 251.00 | 255.00 | 247.50 | 254.92 | 254.92 | 4.24% | 896 |
| Jun 23, 2025 | 250.93 | 250.93 | 242.20 | 244.55 | 244.55 | -0.53% | 875 |
| Jun 20, 2025 | 250.01 | 250.18 | 245.80 | 245.85 | 245.85 | -1.66% | 5,195 |
| Jun 18, 2025 | 254.60 | 259.50 | 248.88 | 250.00 | 250.00 | -1.78% | 25,704 |
| Jun 17, 2025 | 255.45 | 259.40 | 254.54 | 254.54 | 254.54 | 0.18% | 166 |
| Jun 16, 2025 | 254.64 | 259.31 | 254.08 | 254.08 | 254.08 | 0.23% | 461 |
| Jun 13, 2025 | 253.67 | 261.39 | 252.78 | 253.50 | 253.50 | -1.02% | 328 |
| Jun 12, 2025 | 262.39 | 262.39 | 254.55 | 256.11 | 256.11 | 1.24% | 14,138 |
| Jun 11, 2025 | 265.00 | 265.00 | 252.96 | 252.96 | 252.96 | -3.34% | 883 |
| Jun 10, 2025 | 260.06 | 261.71 | 258.01 | 261.71 | 261.71 | 1.60% | 253 |
| Jun 9, 2025 | 260.59 | 261.04 | 255.62 | 257.60 | 257.60 | -1.15% | 11,751 |
| Jun 6, 2025 | 256.36 | 260.60 | 256.36 | 260.60 | 260.60 | 1.40% | 11,014 |
| Jun 5, 2025 | 261.39 | 262.25 | 256.57 | 257.00 | 257.00 | 0.73% | 1,510 |
| Jun 4, 2025 | 255.74 | 262.00 | 255.15 | 255.15 | 255.15 | 0.82% | 651 |