Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schneider Electric Se (OP:SBGSF)

253.20 +9.65 (+3.96%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 247.10 254.43 247.10 253.20 423 +9.65(+3.96%)
May 19, 2025 241.63 249.99 241.63 243.55 974 -2.00(-0.81%)
May 16, 2025 244.00 249.99 242.64 245.55 455 -1.55(-0.63%)
May 15, 2025 248.79 250.17 244.07 247.10 3,583 +0.75(+0.30%)
May 14, 2025 249.99 249.99 245.25 246.35 1,245 +2.35(+0.96%)
May 13, 2025 240.90 249.99 240.90 244.00 11,044 +1.20(+0.49%)
May 12, 2025 248.85 248.85 242.50 242.80 462 +0.40(+0.17%)
May 09, 2025 242.80 242.84 239.00 242.40 455 -0.34(-0.14%)
May 08, 2025 241.31 250.00 239.00 242.74 458 +2.74(+1.14%)
May 07, 2025 242.43 247.80 238.61 240.00 1,200 +0.00(+0.00%)
May 06, 2025 247.80 247.98 239.76 240.00 549 -7.20(-2.91%)
May 05, 2025 241.55 247.20 240.21 247.20 12,123 +0.55(+0.22%)
May 02, 2025 247.40 247.40 241.48 246.65 11,525 +11.99(+5.11%)
May 01, 2025 230.26 243.45 229.39 234.66 135 +2.42(+1.04%)
Apr 30, 2025 234.50 241.50 227.48 232.24 2,041 -3.21(-1.36%)
Apr 29, 2025 235.00 242.10 231.50 235.45 318 +0.57(+0.24%)
Apr 28, 2025 249.61 249.61 234.14 234.88 1,109 -14.74(-5.90%)
Apr 25, 2025 247.38 249.62 246.87 249.62 352 +5.92(+2.43%)
Apr 24, 2025 242.97 243.70 238.89 243.70 981 +4.71(+1.97%)
Apr 23, 2025 241.06 244.41 234.02 238.99 861 +8.16(+3.53%)
Apr 22, 2025 225.35 234.20 225.35 230.83 165 +0.84(+0.36%)
Apr 21, 2025 245.69 245.69 228.17 229.99 368 -8.01(-3.36%)
Apr 17, 2025 244.81 244.81 232.38 238.00 570 +7.37(+3.20%)
Apr 16, 2025 235.00 239.50 230.63 230.63 577 -3.61(-1.54%)
Apr 15, 2025 238.58 242.50 232.00 234.24 562 +8.15(+3.60%)
Apr 14, 2025 231.11 239.20 226.09 226.09 4,675 -2.91(-1.27%)
Apr 11, 2025 218.79 229.00 218.79 229.00 660 +10.29(+4.70%)
Apr 10, 2025 220.45 226.45 216.44 218.71 1,437 -14.83(-6.35%)
Apr 09, 2025 208.60 233.54 204.16 233.54 3,345 +33.54(+16.77%)
Apr 08, 2025 212.38 218.65 200.00 200.00 114,294 -4.83(-2.36%)
Apr 07, 2025 203.22 222.88 202.35 204.83 3,080 -0.47(-0.23%)
Apr 04, 2025 206.94 218.25 202.99 205.30 1,240 -17.20(-7.73%)
Apr 03, 2025 226.00 227.75 222.50 222.50 886 -12.91(-5.48%)
Apr 02, 2025 237.24 239.35 235.41 235.41 456 -3.47(-1.45%)
Apr 01, 2025 234.93 238.88 230.28 238.88 241 +0.88(+0.37%)
Mar 31, 2025 231.49 238.88 226.66 238.00 733 -2.06(-0.86%)
Mar 28, 2025 243.96 246.20 234.00 240.06 2,811 -0.72(-0.30%)
Mar 27, 2025 240.00 251.20 240.00 240.78 259 -5.95(-2.41%)
Mar 26, 2025 256.00 256.00 244.75 246.73 732 -7.27(-2.86%)
Mar 25, 2025 249.71 256.00 249.62 254.00 1,068 +4.30(+1.72%)
Mar 24, 2025 255.20 255.20 247.91 249.70 2,274 -8.30(-3.22%)
Mar 21, 2025 253.10 261.95 248.76 258.00 889 -9.36(-3.50%)
Mar 20, 2025 261.58 267.36 257.60 267.36 267 +4.36(+1.66%)
Mar 19, 2025 262.76 265.02 261.83 263.00 828 +7.08(+2.77%)
Mar 18, 2025 254.50 257.00 254.45 255.92 514 +1.72(+0.68%)
Mar 17, 2025 252.52 254.80 250.95 254.19 2,134 +3.25(+1.29%)
Mar 14, 2025 247.06 257.00 247.06 250.95 356 +6.79(+2.78%)
Mar 13, 2025 247.00 248.75 243.19 244.16 360 -4.29(-1.73%)
Mar 12, 2025 247.99 257.00 247.95 248.45 1,570 +4.37(+1.79%)
Mar 11, 2025 246.05 252.62 240.74 244.08 1,629 +10.45(+4.47%)
Mar 10, 2025 239.40 248.75 233.63 233.63 1,285 -17.62(-7.01%)
Mar 07, 2025 246.28 251.25 239.20 251.25 1,503 +11.72(+4.89%)
Mar 06, 2025 241.00 248.53 238.52 239.53 635 -14.97(-5.88%)
Mar 05, 2025 242.54 254.70 242.13 254.50 1,239 +16.20(+6.80%)
Mar 04, 2025 236.66 238.30 225.00 238.30 1,069 +1.64(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.