Schneider Electric S.E. (SBGSY)
OTCMKTS
· Delayed Price · Currency is USD
57.91
-1.18 (-2.00%)
At close: Mar 6, 2026
Schneider Electric S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.81 | 58.22 | 56.70 | 57.91 | 57.91 | -2.00% | 478,624 |
| Mar 5, 2026 | 60.52 | 60.52 | 57.16 | 59.09 | 59.09 | -2.30% | 338,019 |
| Mar 4, 2026 | 60.11 | 60.94 | 59.85 | 60.48 | 60.48 | 1.77% | 635,169 |
| Mar 3, 2026 | 59.14 | 60.67 | 58.68 | 59.43 | 59.43 | -5.22% | 382,324 |
| Mar 2, 2026 | 62.24 | 63.14 | 62.17 | 62.70 | 62.70 | -3.85% | 262,869 |
| Feb 27, 2026 | 64.85 | 65.67 | 64.82 | 65.21 | 65.21 | 0.95% | 479,982 |
| Feb 26, 2026 | 65.31 | 65.58 | 63.60 | 64.60 | 64.60 | 2.43% | 455,835 |
| Feb 25, 2026 | 62.56 | 63.54 | 62.04 | 63.06 | 63.06 | 1.11% | 666,131 |
| Feb 24, 2026 | 61.24 | 62.49 | 61.16 | 62.37 | 62.37 | 2.08% | 349,702 |
| Feb 23, 2026 | 61.31 | 61.52 | 60.92 | 61.10 | 61.10 | -1.10% | 243,177 |
| Feb 20, 2026 | 60.97 | 61.90 | 60.96 | 61.78 | 61.78 | 1.25% | 220,276 |
| Feb 19, 2026 | 60.13 | 61.12 | 60.13 | 61.02 | 61.02 | -0.44% | 317,349 |
| Feb 18, 2026 | 61.33 | 62.01 | 61.22 | 61.29 | 61.29 | 1.22% | 341,677 |
| Feb 17, 2026 | 59.27 | 60.67 | 59.02 | 60.55 | 60.55 | -3.01% | 546,567 |
| Feb 13, 2026 | 61.77 | 62.97 | 61.31 | 62.43 | 62.43 | -1.11% | 364,136 |
| Feb 12, 2026 | 64.70 | 65.19 | 62.90 | 63.13 | 63.13 | -1.05% | 412,167 |
| Feb 11, 2026 | 63.37 | 63.91 | 62.47 | 63.80 | 63.80 | 3.96% | 346,002 |
| Feb 10, 2026 | 61.48 | 61.71 | 60.99 | 61.37 | 61.37 | -0.21% | 400,095 |
| Feb 9, 2026 | 60.64 | 61.65 | 60.50 | 61.50 | 61.50 | 2.43% | 537,440 |
| Feb 6, 2026 | 59.46 | 60.06 | 59.41 | 60.04 | 60.04 | 1.75% | 1,603,666 |
| Feb 5, 2026 | 58.39 | 59.31 | 57.77 | 59.01 | 59.01 | 1.18% | 1,419,857 |
| Feb 4, 2026 | 58.95 | 59.65 | 57.89 | 58.32 | 58.32 | -1.50% | 756,246 |
| Feb 3, 2026 | 58.18 | 59.21 | 57.25 | 59.21 | 59.21 | 1.06% | 2,270,112 |
| Feb 2, 2026 | 57.99 | 59.00 | 57.86 | 58.59 | 58.59 | 2.72% | 317,033 |
| Jan 30, 2026 | 57.83 | 58.02 | 56.98 | 57.04 | 57.04 | -2.16% | 471,431 |
| Jan 29, 2026 | 58.31 | 58.39 | 57.10 | 58.30 | 58.30 | 3.22% | 1,203,187 |
| Jan 28, 2026 | 55.99 | 56.49 | 55.75 | 56.48 | 56.48 | 0.27% | 461,686 |
| Jan 27, 2026 | 55.97 | 56.73 | 55.94 | 56.33 | 56.33 | 2.07% | 240,104 |
| Jan 26, 2026 | 55.06 | 55.55 | 54.93 | 55.19 | 55.19 | 0.46% | 254,006 |
| Jan 23, 2026 | 54.50 | 54.97 | 53.85 | 54.94 | 54.94 | 1.55% | 271,249 |
| Jan 22, 2026 | 53.96 | 54.41 | 53.75 | 54.10 | 54.10 | - | 328,188 |
| Jan 21, 2026 | 52.89 | 54.39 | 52.70 | 54.10 | 54.10 | 1.46% | 525,714 |
| Jan 20, 2026 | 53.22 | 53.71 | 53.13 | 53.32 | 53.32 | -2.29% | 543,759 |
| Jan 16, 2026 | 53.96 | 54.59 | 53.87 | 54.57 | 54.57 | 1.09% | 552,567 |
| Jan 15, 2026 | 54.12 | 54.59 | 53.87 | 53.98 | 53.98 | 0.11% | 275,471 |
| Jan 14, 2026 | 54.59 | 54.63 | 53.64 | 53.92 | 53.92 | -2.92% | 254,756 |
| Jan 13, 2026 | 55.58 | 55.84 | 55.21 | 55.54 | 55.54 | 0.33% | 312,094 |
| Jan 12, 2026 | 55.41 | 56.15 | 55.06 | 55.36 | 55.36 | 0.84% | 269,302 |
| Jan 9, 2026 | 54.89 | 54.91 | 54.43 | 54.90 | 54.90 | - | 321,042 |
| Jan 8, 2026 | 55.14 | 55.14 | 54.53 | 54.90 | 54.90 | -3.80% | 444,874 |
| Jan 7, 2026 | 57.53 | 57.58 | 56.98 | 57.07 | 57.07 | 0.44% | 582,507 |
| Jan 6, 2026 | 55.81 | 56.82 | 55.40 | 56.82 | 56.82 | 0.74% | 1,365,374 |
| Jan 5, 2026 | 55.79 | 56.49 | 55.50 | 56.40 | 56.40 | 1.60% | 419,308 |
| Jan 2, 2026 | 55.36 | 55.68 | 55.04 | 55.51 | 55.51 | 1.05% | 318,533 |
| Dec 31, 2025 | 55.09 | 55.22 | 54.87 | 54.94 | 54.93 | -0.91% | 107,226 |
| Dec 30, 2025 | 55.37 | 55.63 | 55.28 | 55.44 | 55.44 | -0.16% | 201,386 |
| Dec 29, 2025 | 55.80 | 56.03 | 55.45 | 55.53 | 55.53 | 0.16% | 305,038 |
| Dec 26, 2025 | 55.71 | 56.06 | 55.39 | 55.44 | 55.44 | 0.14% | 177,721 |
| Dec 24, 2025 | 54.31 | 55.89 | 54.31 | 55.36 | 55.36 | -0.25% | 214,357 |
| Dec 23, 2025 | 55.49 | 55.68 | 55.39 | 55.50 | 55.50 | -0.20% | 316,028 |
| Dec 22, 2025 | 55.42 | 55.70 | 55.29 | 55.61 | 55.61 | 0.87% | 222,538 |
| Dec 19, 2025 | 55.42 | 55.73 | 54.99 | 55.13 | 55.13 | 0.82% | 299,524 |
| Dec 18, 2025 | 54.67 | 55.34 | 54.48 | 54.68 | 54.68 | 1.07% | 216,526 |
| Dec 17, 2025 | 55.24 | 55.28 | 54.00 | 54.10 | 54.10 | -4.01% | 512,060 |
| Dec 16, 2025 | 56.53 | 56.75 | 56.11 | 56.36 | 56.36 | -0.91% | 196,801 |
| Dec 15, 2025 | 57.06 | 57.21 | 56.61 | 56.88 | 56.88 | 3.04% | 269,885 |
| Dec 12, 2025 | 56.87 | 56.93 | 55.08 | 55.20 | 55.20 | -1.94% | 571,109 |
| Dec 11, 2025 | 56.85 | 56.90 | 55.95 | 56.29 | 56.29 | 3.04% | 891,465 |
| Dec 10, 2025 | 54.15 | 55.17 | 53.90 | 54.63 | 54.63 | 0.72% | 303,839 |
| Dec 9, 2025 | 54.17 | 54.55 | 54.13 | 54.24 | 54.24 | -1.95% | 367,052 |
| Dec 8, 2025 | 55.20 | 55.70 | 54.93 | 55.32 | 55.32 | 0.97% | 711,613 |
| Dec 5, 2025 | 55.37 | 55.37 | 54.76 | 54.79 | 54.79 | -0.83% | 347,182 |
| Dec 4, 2025 | 55.16 | 55.50 | 55.08 | 55.25 | 55.25 | 2.91% | 558,612 |
| Dec 3, 2025 | 53.06 | 53.74 | 52.87 | 53.69 | 53.69 | 0.09% | 221,278 |
| Dec 2, 2025 | 53.50 | 53.88 | 53.27 | 53.64 | 53.64 | 0.68% | 355,841 |
| Dec 1, 2025 | 53.53 | 53.70 | 53.28 | 53.28 | 53.28 | -0.67% | 429,395 |
| Nov 28, 2025 | 53.20 | 53.64 | 53.19 | 53.64 | 53.64 | 1.84% | 103,322 |
| Nov 26, 2025 | 52.06 | 52.78 | 52.00 | 52.67 | 52.67 | 1.44% | 236,840 |
| Nov 25, 2025 | 51.69 | 52.00 | 51.17 | 51.92 | 51.92 | 1.21% | 681,698 |
| Nov 24, 2025 | 51.38 | 51.80 | 50.96 | 51.30 | 51.30 | - | 396,414 |
| Nov 21, 2025 | 51.38 | 51.55 | 50.61 | 51.30 | 51.30 | -0.27% | 1,307,715 |
| Nov 20, 2025 | 53.29 | 53.43 | 51.40 | 51.44 | 51.44 | -2.39% | 1,315,929 |
| Nov 19, 2025 | 52.68 | 53.07 | 52.17 | 52.70 | 52.70 | 0.32% | 361,735 |
| Nov 18, 2025 | 52.53 | 52.76 | 51.97 | 52.53 | 52.53 | -1.30% | 690,657 |
| Nov 17, 2025 | 54.28 | 54.28 | 53.04 | 53.22 | 53.22 | -2.12% | 376,633 |
| Nov 14, 2025 | 54.39 | 54.82 | 53.65 | 54.37 | 54.37 | 0.17% | 880,170 |
| Nov 13, 2025 | 55.98 | 55.99 | 54.09 | 54.28 | 54.28 | -2.14% | 186,429 |
| Nov 12, 2025 | 55.56 | 55.84 | 55.11 | 55.47 | 55.47 | 1.76% | 232,960 |
| Nov 11, 2025 | 54.47 | 54.81 | 54.21 | 54.51 | 54.51 | 0.53% | 212,372 |
| Nov 10, 2025 | 54.31 | 54.34 | 53.81 | 54.22 | 54.22 | 0.30% | 241,666 |
| Nov 7, 2025 | 53.02 | 54.06 | 52.70 | 54.06 | 54.06 | -0.13% | 222,987 |
| Nov 6, 2025 | 54.96 | 54.96 | 53.96 | 54.13 | 54.13 | -2.85% | 226,431 |
| Nov 5, 2025 | 54.95 | 55.80 | 54.95 | 55.72 | 55.72 | 1.90% | 226,464 |
| Nov 4, 2025 | 54.97 | 55.34 | 54.32 | 54.68 | 54.68 | -2.86% | 420,578 |
| Nov 3, 2025 | 56.07 | 56.40 | 55.84 | 56.29 | 56.29 | -0.72% | 183,904 |
| Oct 31, 2025 | 57.06 | 57.14 | 56.38 | 56.70 | 56.70 | -1.25% | 262,536 |
| Oct 30, 2025 | 57.00 | 57.87 | 56.54 | 57.42 | 57.42 | -4.09% | 208,315 |
| Oct 29, 2025 | 59.58 | 60.29 | 59.23 | 59.87 | 59.87 | 0.28% | 228,720 |
| Oct 28, 2025 | 59.93 | 60.03 | 59.40 | 59.70 | 59.70 | -0.96% | 192,641 |
| Oct 27, 2025 | 59.85 | 60.28 | 59.75 | 60.28 | 60.28 | 2.43% | 142,427 |
| Oct 24, 2025 | 58.38 | 58.97 | 58.38 | 58.85 | 58.85 | 1.73% | 581,044 |
| Oct 23, 2025 | 57.99 | 58.02 | 57.64 | 57.85 | 57.85 | 1.46% | 286,859 |
| Oct 22, 2025 | 59.28 | 59.34 | 56.61 | 57.02 | 57.02 | -1.11% | 425,495 |
| Oct 21, 2025 | 57.53 | 58.15 | 57.35 | 57.66 | 57.66 | -0.33% | 196,826 |
| Oct 20, 2025 | 57.67 | 57.94 | 57.58 | 57.85 | 57.85 | 0.24% | 118,858 |
| Oct 17, 2025 | 57.70 | 57.98 | 57.19 | 57.71 | 57.71 | -1.57% | 181,267 |
| Oct 16, 2025 | 58.52 | 58.89 | 58.19 | 58.63 | 58.63 | 1.84% | 398,617 |
| Oct 15, 2025 | 57.51 | 57.76 | 57.04 | 57.57 | 57.57 | 0.35% | 305,769 |
| Oct 14, 2025 | 56.46 | 57.61 | 56.24 | 57.37 | 57.37 | 0.46% | 317,205 |
| Oct 13, 2025 | 56.96 | 57.26 | 56.71 | 57.11 | 57.11 | 1.01% | 285,164 |