Schneider Electric S.E. (SBGSF)
OTC: SBGSF
· Real-Time Price · USD
261.86
4.99 (1.94%)
At close: Aug 15, 2025, 12:17 PM
SBGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.44% | 363 |
| Aug 13, 2025 | 266.50 | 266.50 | 254.35 | 266.50 | 266.50 | 1.33% | 500 |
| 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% | 500 |
| 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 | 3.42% | 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 | -6.85% | 1,500 |
| 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% | 1,300 |
| 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% | 800 |
| Jul 23, 2025 | 277.83 | 285.00 | 274.64 | 285.00 | 285.00 | 5.32% | 700 |
| Jul 22, 2025 | 274.00 | 277.88 | 270.04 | 270.60 | 270.60 | -2.15% | 200 |
| 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 |