Schneider Electric S.E. (SBGSF)
OTCMKTS
· Delayed Price · Currency is USD
288.00
-12.25 (-4.08%)
Mar 6, 2026, 9:30 AM EST
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 297.73 | 303.35 | 284.98 | 303.35 | - | 1.03% | 114 |
| Mar 5, 2026 | 284.40 | 306.16 | 284.40 | 300.25 | 300.25 | -0.27% | 1,193 |
| Mar 4, 2026 | 303.18 | 317.18 | 297.08 | 301.06 | 301.06 | -1.78% | 897 |
| Mar 3, 2026 | 306.34 | 311.32 | 290.58 | 306.52 | 306.52 | -1.98% | 792 |
| Mar 2, 2026 | 315.61 | 328.80 | 308.25 | 312.72 | 312.72 | -4.48% | 1,743 |
| Feb 27, 2026 | 334.54 | 335.00 | 314.64 | 327.39 | 327.39 | -0.18% | 1,660 |
| Feb 26, 2026 | 341.38 | 341.38 | 317.00 | 327.98 | 327.98 | 5.29% | 1,105 |
| Feb 25, 2026 | 323.05 | 323.05 | 310.00 | 311.51 | 311.51 | -1.47% | 794 |
| Feb 24, 2026 | 306.00 | 316.18 | 305.01 | 316.16 | 316.16 | 3.66% | 720 |
| Feb 23, 2026 | 308.75 | 313.15 | 305.00 | 305.01 | 305.01 | -1.31% | 3,559 |
| Feb 20, 2026 | 309.00 | 310.00 | 306.00 | 309.05 | 309.05 | 0.80% | 550 |
| Feb 19, 2026 | 303.00 | 317.42 | 302.38 | 306.60 | 306.60 | 1.16% | 983 |
| Feb 18, 2026 | 307.00 | 319.75 | 303.09 | 303.09 | 303.09 | -0.63% | 5,650 |
| Feb 17, 2026 | 305.00 | 311.95 | 295.00 | 305.00 | 305.00 | -4.03% | 1,586 |
| Feb 13, 2026 | 310.42 | 324.38 | 308.70 | 317.80 | 317.80 | 2.38% | 1,035 |
| Feb 12, 2026 | 321.02 | 330.00 | 310.42 | 310.42 | 310.42 | -2.99% | 1,713 |
| Feb 11, 2026 | 315.00 | 332.87 | 313.50 | 320.00 | 320.00 | 3.90% | 1,750 |
| Feb 10, 2026 | 308.00 | 309.50 | 305.99 | 308.00 | 308.00 | 0.43% | 2,154 |
| Feb 9, 2026 | 308.00 | 308.00 | 301.88 | 306.68 | 306.68 | 1.21% | 1,114 |
| Feb 6, 2026 | 295.06 | 303.00 | 295.03 | 303.00 | 303.00 | 4.27% | 2,253 |
| Feb 5, 2026 | 289.88 | 302.81 | 289.58 | 290.59 | 290.59 | -3.73% | 119,923 |
| Feb 4, 2026 | 300.41 | 306.29 | 290.08 | 301.84 | 301.84 | 0.73% | 117,622 |
| Feb 3, 2026 | 292.00 | 300.41 | 287.00 | 299.66 | 299.66 | 2.82% | 10,683 |
| Feb 2, 2026 | 293.00 | 303.00 | 288.64 | 291.45 | 291.45 | 0.50% | 1,580 |
| Jan 30, 2026 | 303.86 | 303.86 | 284.64 | 290.00 | 290.00 | -3.74% | 595 |
| Jan 29, 2026 | 300.00 | 306.60 | 284.34 | 301.26 | 301.26 | 5.08% | 715 |
| Jan 28, 2026 | 286.08 | 286.75 | 276.55 | 286.70 | 286.70 | 1.94% | 1,732 |
| Jan 27, 2026 | 277.00 | 286.00 | 277.00 | 281.25 | 281.25 | 1.53% | 306 |
| Jan 26, 2026 | 273.12 | 277.00 | 273.12 | 277.00 | 277.00 | 0.93% | 617 |
| Jan 23, 2026 | 270.75 | 275.00 | 268.32 | 274.46 | 274.46 | 1.37% | 607 |
| Jan 22, 2026 | 270.56 | 272.24 | 269.55 | 270.75 | 270.75 | 0.20% | 552 |
| Jan 21, 2026 | 274.85 | 274.85 | 263.00 | 270.20 | 270.20 | -1.74% | 745 |
| Jan 20, 2026 | 273.50 | 279.04 | 266.27 | 274.99 | 274.99 | 0.77% | 6,352 |
| Jan 16, 2026 | 267.91 | 275.00 | 267.91 | 272.90 | 272.90 | 1.06% | 483 |
| Jan 15, 2026 | 279.99 | 279.99 | 270.03 | 270.03 | 270.03 | 0.27% | 1,022 |
| Jan 14, 2026 | 272.00 | 272.00 | 268.65 | 269.30 | 269.30 | -3.20% | 2,246 |
| Jan 13, 2026 | 275.62 | 279.22 | 275.62 | 278.21 | 278.21 | 0.49% | 268 |
| Jan 12, 2026 | 282.00 | 289.89 | 274.28 | 276.85 | 276.85 | -0.78% | 981 |
| Jan 9, 2026 | 280.22 | 284.20 | 272.51 | 279.02 | 279.02 | 1.62% | 1,517 |
| Jan 8, 2026 | 276.75 | 286.42 | 272.43 | 274.58 | 274.58 | -5.74% | 898 |
| Jan 7, 2026 | 291.13 | 300.00 | 285.47 | 291.30 | 291.30 | 0.06% | 361 |
| Jan 6, 2026 | 285.00 | 291.13 | 278.44 | 291.13 | 291.13 | - | 2,176 |
| Jan 5, 2026 | 290.68 | 291.63 | 277.99 | 291.13 | 291.13 | 4.73% | 620 |
| Jan 2, 2026 | 278.00 | 278.69 | 276.58 | 277.99 | 277.99 | 1.09% | 1,333 |
| Dec 31, 2025 | 272.38 | 278.38 | 272.38 | 275.00 | 275.00 | -0.36% | 686 |
| Dec 30, 2025 | 275.84 | 278.40 | 275.00 | 276.00 | 276.00 | -1.15% | 2,242 |
| Dec 29, 2025 | 288.00 | 288.00 | 277.28 | 279.22 | 279.22 | -0.08% | 604 |
| Dec 26, 2025 | 284.63 | 286.39 | 275.35 | 279.44 | 279.44 | -2.06% | 728 |
| Dec 24, 2025 | 285.00 | 288.00 | 277.28 | 285.32 | 285.32 | 3.23% | 91 |
| Dec 23, 2025 | 278.74 | 278.75 | 275.65 | 276.40 | 276.40 | -0.82% | 812 |
| Dec 22, 2025 | 274.30 | 286.90 | 274.30 | 278.70 | 278.70 | 1.50% | 652 |
| Dec 19, 2025 | 283.10 | 285.67 | 274.57 | 274.57 | 274.57 | 0.29% | 208 |
| Dec 18, 2025 | 273.89 | 286.97 | 272.97 | 273.78 | 273.78 | 1.23% | 498 |
| Dec 17, 2025 | 275.75 | 283.60 | 270.15 | 270.45 | 270.45 | -4.70% | 894 |
| Dec 16, 2025 | 296.98 | 296.98 | 280.00 | 283.78 | 283.78 | -0.78% | 545 |
| Dec 15, 2025 | 283.26 | 291.46 | 282.26 | 286.00 | 286.00 | 4.00% | 1,596 |
| Dec 12, 2025 | 285.00 | 285.22 | 275.00 | 275.00 | 275.00 | -3.24% | 926 |
| Dec 11, 2025 | 298.94 | 298.94 | 280.00 | 284.22 | 284.22 | 3.19% | 1,331 |
| Dec 10, 2025 | 277.00 | 277.00 | 270.78 | 275.43 | 275.43 | -0.42% | 685 |
| Dec 9, 2025 | 268.89 | 279.06 | 268.89 | 276.58 | 276.58 | 0.83% | 597 |
| Dec 8, 2025 | 280.00 | 280.00 | 274.30 | 274.30 | 274.30 | -2.45% | 705 |
| Dec 5, 2025 | 285.76 | 288.57 | 274.30 | 281.18 | 281.18 | -0.23% | 508 |
| Dec 4, 2025 | 273.97 | 289.65 | 273.66 | 281.84 | 281.84 | 5.16% | 234 |
| Dec 3, 2025 | 272.00 | 277.79 | 265.55 | 268.00 | 268.00 | -1.47% | 681 |
| Dec 2, 2025 | 265.65 | 278.53 | 263.97 | 272.00 | 272.00 | 1.56% | 582 |
| Dec 1, 2025 | 276.50 | 276.50 | 266.35 | 267.83 | 267.83 | -0.87% | 977 |
| Nov 28, 2025 | 275.95 | 275.95 | 266.01 | 270.18 | 270.18 | 2.32% | 184 |
| Nov 26, 2025 | 258.40 | 273.35 | 258.40 | 264.05 | 264.05 | 1.56% | 1,919 |
| Nov 25, 2025 | 256.70 | 260.00 | 256.30 | 260.00 | 260.00 | -1.67% | 8,880 |
| Nov 24, 2025 | 267.26 | 269.29 | 254.40 | 264.43 | 264.43 | 0.69% | 893 |
| Nov 21, 2025 | 262.14 | 266.65 | 254.34 | 262.62 | 262.62 | 1.79% | 748 |
| Nov 20, 2025 | 279.58 | 279.58 | 256.52 | 258.00 | 258.00 | -5.52% | 552 |
| Nov 19, 2025 | 276.95 | 276.95 | 260.75 | 273.08 | 273.08 | 3.71% | 1,643 |
| Nov 18, 2025 | 275.52 | 275.57 | 260.57 | 263.30 | 263.30 | -4.44% | 533 |
| Nov 17, 2025 | 266.50 | 278.60 | 263.22 | 275.52 | 275.52 | 1.55% | 463 |
| Nov 14, 2025 | 267.17 | 279.00 | 267.17 | 271.31 | 271.31 | -4.66% | 453 |
| Nov 13, 2025 | 291.54 | 291.54 | 272.67 | 284.56 | 284.56 | 2.29% | 6,187 |
| Nov 12, 2025 | 283.00 | 291.22 | 274.29 | 278.18 | 278.18 | -1.46% | 647 |
| Nov 11, 2025 | 272.83 | 284.89 | 271.52 | 282.31 | 282.31 | 3.43% | 854 |
| Nov 10, 2025 | 269.74 | 274.22 | 268.01 | 272.95 | 272.95 | 0.55% | 5,612 |
| Nov 7, 2025 | 270.00 | 274.40 | 264.70 | 271.47 | 271.47 | -1.91% | 2,314 |
| Nov 6, 2025 | 284.80 | 284.80 | 270.00 | 276.75 | 276.75 | -0.98% | 244 |
| Nov 5, 2025 | 286.00 | 286.00 | 277.70 | 279.50 | 279.50 | -2.24% | 991 |
| Nov 4, 2025 | 278.45 | 285.90 | 274.78 | 285.90 | 285.90 | 1.22% | 1,167 |
| Nov 3, 2025 | 281.11 | 294.38 | 279.02 | 282.45 | 282.45 | 0.58% | 626 |
| Oct 31, 2025 | 295.00 | 298.84 | 280.83 | 280.83 | 280.83 | -4.80% | 572 |
| Oct 30, 2025 | 289.63 | 298.89 | 285.00 | 295.00 | 295.00 | -0.17% | 1,301 |
| Oct 29, 2025 | 312.95 | 312.95 | 295.50 | 295.50 | 295.50 | -2.15% | 765 |
| Oct 28, 2025 | 297.40 | 308.00 | 295.90 | 302.00 | 302.00 | 0.67% | 782 |
| Oct 27, 2025 | 296.89 | 305.40 | 296.89 | 300.00 | 300.00 | 3.06% | 798 |
| Oct 24, 2025 | 291.80 | 308.03 | 291.08 | 291.08 | 291.08 | 0.84% | 3,922 |
| Oct 23, 2025 | 286.97 | 297.00 | 286.29 | 288.66 | 288.66 | 2.46% | 367 |
| Oct 22, 2025 | 297.73 | 297.73 | 281.74 | 281.74 | 281.74 | -1.66% | 238 |
| Oct 21, 2025 | 292.13 | 298.00 | 286.50 | 286.50 | 286.50 | - | 257 |
| Oct 20, 2025 | 286.10 | 298.00 | 286.10 | 286.50 | 286.50 | -3.86% | 296 |
| Oct 17, 2025 | 292.00 | 297.99 | 285.00 | 297.99 | 297.99 | 0.42% | 1,036 |
| Oct 16, 2025 | 291.35 | 297.32 | 291.35 | 296.74 | 296.74 | 3.90% | 160 |
| Oct 15, 2025 | 285.68 | 300.00 | 285.50 | 285.62 | 285.61 | -1.08% | 484 |
| Oct 14, 2025 | 285.15 | 293.19 | 281.42 | 288.74 | 288.74 | 0.43% | 1,118 |
| Oct 13, 2025 | 294.60 | 294.60 | 284.01 | 287.49 | 287.49 | 0.53% | 2,192 |