Schneider Electric S.E. (SBGSY)
OTC: SBGSY
· Real-Time Price · USD
58.41
-0.37 (-0.64%)
At close: Oct 03, 2025, 3:59 PM
58.40
-0.01%
After-hours: Oct 03, 2025, 04:02 PM EDT
SBGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.42 | 58.70 | 58.19 | 58.40 | 58.40 | -0.65% | 295,682 |
| Oct 2, 2025 | 59.33 | 59.38 | 58.49 | 58.78 | 58.78 | 1.77% | 294,949 |
| Oct 1, 2025 | 56.97 | 57.96 | 56.96 | 57.76 | 57.76 | 3.11% | 287,013 |
| Sep 30, 2025 | 55.33 | 56.03 | 55.10 | 56.02 | 56.02 | 2.02% | 178,939 |
| Sep 29, 2025 | 55.13 | 55.31 | 54.77 | 54.91 | 54.91 | -0.45% | 409,300 |
| Sep 26, 2025 | 54.84 | 55.33 | 54.72 | 55.16 | 55.16 | 1.94% | 268,400 |
| 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 |
Page 1 of 136