Schneider Electric S.E. (SBGSY)
OTC: SBGSY
· Real-Time Price · USD
51.12
0.41 (0.81%)
At close: Sep 05, 2025, 3:59 PM
51.17
0.10%
After-hours: Sep 05, 2025, 04:00 PM EDT
SBGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 50.35 | 50.76 | 50.23 | 50.71 | 50.71 | 0.24% | 257,955 |
| Sep 3, 2025 | 50.67 | 51.03 | 50.42 | 50.59 | 50.59 | 2.43% | 432,400 |
| Sep 2, 2025 | 49.02 | 49.62 | 48.94 | 49.39 | 49.39 | 0.51% | 296,516 |
| Aug 29, 2025 | 49.55 | 49.60 | 48.98 | 49.14 | 49.14 | -1.52% | 243,200 |
| Aug 28, 2025 | 49.81 | 50.01 | 49.76 | 49.90 | 49.90 | 1.55% | 173,547 |
| Aug 27, 2025 | 48.93 | 49.25 | 48.68 | 49.14 | 49.14 | -0.30% | 196,900 |
| Aug 26, 2025 | 49.03 | 49.34 | 49.03 | 49.29 | 49.29 | -0.04% | 233,300 |
| Aug 25, 2025 | 50.17 | 50.26 | 49.30 | 49.31 | 49.31 | -2.38% | 197,800 |
| Aug 22, 2025 | 49.74 | 50.64 | 49.66 | 50.51 | 50.51 | 1.41% | 1,333,400 |
| Aug 21, 2025 | 49.71 | 50.00 | 49.50 | 49.81 | 49.81 | -0.80% | 212,836 |
| Aug 20, 2025 | 50.82 | 51.02 | 50.15 | 50.21 | 50.21 | -3.09% | 210,133 |
| Aug 19, 2025 | 51.80 | 52.08 | 51.65 | 51.81 | 51.81 | 1.37% | 233,314 |
| Aug 18, 2025 | 50.86 | 51.13 | 50.79 | 51.11 | 51.11 | -0.91% | 170,300 |
| Aug 15, 2025 | 51.66 | 51.74 | 51.51 | 51.58 | 51.58 | -0.71% | 208,200 |
| Aug 14, 2025 | 50.99 | 51.95 | 50.96 | 51.95 | 51.95 | 1.45% | 192,311 |
| Aug 13, 2025 | 51.35 | 51.60 | 50.94 | 51.21 | 51.21 | -1.67% | 213,100 |
| Aug 12, 2025 | 51.51 | 52.08 | 51.38 | 52.08 | 52.08 | 2.52% | 306,002 |
| Aug 11, 2025 | 50.98 | 51.02 | 50.52 | 50.80 | 50.80 | -1.84% | 248,546 |
| Aug 8, 2025 | 51.22 | 51.86 | 51.14 | 51.75 | 51.75 | 0.94% | 217,000 |
| Aug 7, 2025 | 51.24 | 51.42 | 50.90 | 51.27 | 51.27 | 2.54% | 198,300 |