Home

Schneider Electric Se (SBGSF)

291.08
+2.42 (0.84%)
OP · Last Trade: Oct 24th, 10:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Schneider Electric Se (SBGSF)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025291.80308.03291.08291.083,922291.08
10/23/2025286.97297.00286.29288.66367288.66
10/22/2025297.73297.73281.74281.74238281.74
10/21/2025292.13298.00286.50286.50257286.50
10/20/2025286.50298.00286.10286.50296286.50
10/17/2025289.82297.99285.00297.991,036297.99
10/16/2025291.35297.32291.35296.74170296.74
10/15/2025285.68300.00285.50285.62484285.62
10/14/2025282.19293.19281.42288.741,118288.74
10/13/2025294.60294.60284.01287.492,192287.49
10/10/2025293.45295.35281.94285.97536285.97
10/09/2025298.00298.87285.30286.952,522286.95
10/08/2025297.55297.55285.89286.72126286.72
10/07/2025293.28297.80283.96292.10339292.10
10/06/2025293.40299.00291.60294.00715294.00
10/03/2025300.00300.00289.57293.36605293.36
10/02/2025311.53311.53292.77295.85751295.85
10/01/2025283.41290.00283.41287.321,122287.32
9/30/2025276.75280.00276.00279.821,333279.82
9/29/2025280.00280.00275.20275.20324275.20
9/26/2025274.98277.84274.29277.84401277.84
9/25/2025268.00272.34268.00271.39549271.39
9/24/2025273.63274.12268.76272.34476272.34
9/23/2025273.82275.24269.08271.46128271.46
9/22/2025267.52278.00267.52274.08637274.08
9/19/2025274.50275.00268.57272.16414272.16
9/18/2025271.49278.50271.49275.24571275.24
9/17/2025278.00279.00270.00277.00995277.00
9/16/2025276.31280.00271.52272.44546272.44
9/15/2025280.00280.00271.77280.00679280.00
9/12/2025278.29280.00270.71270.71834270.71
9/11/2025268.53274.02267.70274.02575274.02
9/10/2025268.33269.23264.63267.69518267.69
9/09/2025263.99269.23262.00263.001,916263.00
9/08/2025263.18274.35262.82265.53541265.53
9/05/2025259.00259.00255.46255.721,065255.72
9/04/2025260.00260.00250.27255.24189255.24
9/03/2025256.73259.69252.40255.13403255.13
9/02/2025247.00255.40246.25255.40433255.40
8/29/2025246.13256.55245.96256.552,292256.55
8/28/2025247.43252.80247.43252.751,107252.75
8/27/2025256.84256.84242.77244.991,389244.99
8/26/2025255.05255.05244.76253.41772253.41
8/25/2025247.44255.00246.00246.11863246.11
8/22/2025259.15259.15251.03251.551,103251.55
8/21/2025250.00257.56248.68257.55398257.55
8/20/2025264.75264.75252.11260.571,744260.57
8/19/2025262.73268.35258.93268.35212268.35
8/18/2025267.54267.54254.54255.34847255.34
8/15/2025256.63268.35255.36258.93805258.93
8/14/2025264.45264.45254.93256.87363256.87
8/13/2025266.50266.50254.35266.50496266.50
8/12/2025257.74265.53256.22263.00143263.00
8/11/2025260.00260.20253.01253.792,042253.79
8/08/2025254.50259.50254.50258.17493258.17
8/07/2025265.00265.00255.43257.441,704257.44
8/06/2025259.71259.71246.45256.74427256.74
8/05/2025260.00260.03246.88248.26320248.26
8/04/2025258.58264.89251.99252.291,118252.29
8/01/2025247.40259.00245.32251.031,462251.03
7/31/2025270.00277.33259.75269.50412269.50
7/30/2025280.30280.30271.58272.06236272.06
7/29/2025283.17291.24274.33277.50832277.50
7/28/2025285.50285.50273.63282.401,272282.40
7/25/2025280.00288.91276.06282.25647282.25