Skip to main content

Schneider Electric Se (OP:SBGSF)

242.74 +2.74 (+1.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.