Schneider Electric S.E. (SBGSY)
OTC: SBGSY
· Real-Time Price · USD
51.05
-0.53 (-1.03%)
At close: Aug 18, 2025, 3:58 PM
51.05
-0.01%
After-hours: Aug 18, 2025, 04:00 PM EDT
SBGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.86 | 51.13 | 50.79 | 51.11 | 51.11 | -0.91% | 170,276 |
| 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 | 51.20 | -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 |
| Aug 6, 2025 | 49.42 | 50.16 | 49.18 | 50.00 | 50.00 | 0.50% | 150,230 |
| Aug 5, 2025 | 50.20 | 50.24 | 49.51 | 49.75 | 49.75 | -2.03% | 309,509 |
| Aug 4, 2025 | 50.74 | 50.82 | 50.26 | 50.78 | 50.78 | 2.28% | 967,403 |
| Aug 1, 2025 | 49.50 | 49.80 | 49.11 | 49.65 | 49.65 | -4.98% | 510,012 |
| Jul 31, 2025 | 52.82 | 53.10 | 51.83 | 52.25 | 52.25 | -4.23% | 270,300 |
| Jul 30, 2025 | 55.11 | 55.23 | 54.27 | 54.56 | 54.56 | -0.93% | 280,203 |
| Jul 29, 2025 | 55.42 | 55.42 | 54.70 | 55.07 | 55.07 | 0.71% | 244,800 |
| Jul 28, 2025 | 55.08 | 55.34 | 54.48 | 54.68 | 54.68 | -1.87% | 1,037,200 |
| Jul 25, 2025 | 55.72 | 55.83 | 54.82 | 55.72 | 55.72 | -0.59% | 363,100 |
| Jul 24, 2025 | 56.33 | 56.54 | 56.02 | 56.05 | 56.05 | -1.20% | 284,700 |
| Jul 23, 2025 | 55.01 | 56.92 | 55.00 | 56.73 | 56.73 | 3.81% | 334,441 |
| Jul 22, 2025 | 54.54 | 54.66 | 53.93 | 54.65 | 54.65 | -0.22% | 132,309 |