Schneider Electric S.E. (SBGSY)
OTC: SBGSY
· Real-Time Price · USD
55.10
0.99 (1.83%)
At close: Sep 26, 2025, 3:59 PM
55.13
0.05%
After-hours: Sep 26, 2025, 03:59 PM EDT
SBGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.00 | 55.33 | 54.80 | 55.13 | 55.13 | 1.89% | 268,427 |
| Sep 25, 2025 | 53.67 | 54.27 | 53.23 | 54.11 | 54.11 | -0.55% | 356,425 |
| Sep 24, 2025 | 54.50 | 54.74 | 54.30 | 54.41 | 54.41 | 0.22% | 220,600 |
| Sep 23, 2025 | 54.70 | 54.94 | 53.98 | 54.29 | 54.29 | -0.57% | 247,400 |
| Sep 22, 2025 | 53.87 | 54.68 | 53.65 | 54.60 | 54.60 | 0.48% | 361,297 |
| Sep 19, 2025 | 54.62 | 54.93 | 54.00 | 54.34 | 54.34 | -1.06% | 363,624 |
| Sep 18, 2025 | 54.58 | 55.09 | 54.30 | 54.92 | 54.92 | 2.08% | 444,800 |
| Sep 17, 2025 | 54.30 | 54.37 | 53.53 | 53.80 | 53.80 | -1.12% | 246,500 |
| Sep 16, 2025 | 54.75 | 54.80 | 54.11 | 54.41 | 54.41 | -0.84% | 186,400 |
| Sep 15, 2025 | 54.77 | 55.14 | 54.66 | 54.87 | 54.87 | 0.86% | 606,828 |
| Sep 12, 2025 | 54.35 | 54.66 | 54.12 | 54.40 | 54.40 | 0.78% | 290,745 |
| Sep 11, 2025 | 54.07 | 54.44 | 53.51 | 53.98 | 53.98 | 0.73% | 201,300 |
| Sep 10, 2025 | 53.30 | 53.77 | 53.30 | 53.59 | 53.59 | 1.84% | 459,131 |
| Sep 9, 2025 | 52.83 | 53.07 | 52.34 | 52.62 | 52.62 | -0.90% | 413,300 |
| Sep 8, 2025 | 52.99 | 53.17 | 52.81 | 53.10 | 53.10 | 3.77% | 199,700 |
| Sep 5, 2025 | 51.40 | 51.53 | 50.92 | 51.17 | 51.17 | 0.91% | 141,228 |
| Sep 4, 2025 | 50.35 | 50.76 | 50.23 | 50.71 | 50.71 | 0.24% | 258,000 |
| 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 |