Schneider Electric S.E. (SBGSF)
OTC: SBGSF
· Real-Time Price · USD
255.72
0.48 (0.19%)
At close: Sep 05, 2025, 3:04 PM
256.00
0.11%
Pre-market: Sep 05, 2025, 10:24 AM EDT
SBGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 255.46 | 259.00 | 255.46 | 255.72 | 255.72 | 0.19% | 1,065 |
| Sep 4, 2025 | 260.00 | 260.00 | 250.27 | 255.24 | 255.24 | 0.04% | 200 |
| Sep 3, 2025 | 252.73 | 259.69 | 252.40 | 255.14 | 255.14 | -0.10% | 403 |
| Sep 2, 2025 | 247.00 | 255.40 | 246.25 | 255.40 | 255.40 | -0.45% | 433 |
| Aug 29, 2025 | 248.53 | 256.55 | 245.96 | 256.55 | 256.55 | 1.50% | 2,300 |
| Aug 28, 2025 | 247.43 | 252.80 | 247.43 | 252.75 | 252.75 | 3.17% | 1,107 |
| Aug 27, 2025 | 256.84 | 256.84 | 242.77 | 244.99 | 244.99 | -3.32% | 1,400 |
| Aug 26, 2025 | 255.05 | 255.05 | 244.76 | 253.41 | 253.41 | 2.97% | 800 |
| Aug 25, 2025 | 247.44 | 255.00 | 246.00 | 246.11 | 246.11 | -2.16% | 900 |
| Aug 22, 2025 | 259.15 | 259.15 | 251.03 | 251.55 | 251.55 | -2.33% | 1,103 |
| Aug 21, 2025 | 250.00 | 257.56 | 248.68 | 257.55 | 257.55 | -1.16% | 400 |
| Aug 20, 2025 | 264.75 | 264.75 | 252.11 | 260.57 | 260.57 | -2.90% | 1,744 |
| Aug 19, 2025 | 268.35 | 268.35 | 258.93 | 268.35 | 268.35 | 5.10% | 212 |
| Aug 18, 2025 | 267.54 | 267.54 | 254.54 | 255.34 | 255.34 | -1.39% | 847 |
| Aug 15, 2025 | 256.63 | 268.35 | 255.36 | 258.93 | 258.93 | 0.80% | 805 |
| Aug 14, 2025 | 264.45 | 264.45 | 254.93 | 256.87 | 256.87 | -3.61% | 400 |
| 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 |