Skip to main content

Schneider Electric Se (OP:SBGSF)

261.83 -8.77 (-3.24%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 263.42 272.00 263.01 270.60 366 +2.76(+1.03%)
Jun 27, 2025 265.54 272.72 265.54 267.84 1,578 +8.94(+3.45%)
Jun 26, 2025 258.30 260.62 247.51 258.90 784 -0.10(-0.04%)
Jun 25, 2025 258.30 259.00 249.00 259.00 57,115 +4.08(+1.60%)
Jun 24, 2025 247.50 255.00 247.50 254.92 896 +10.37(+4.24%)
Jun 23, 2025 245.67 250.93 242.20 244.55 875 -1.30(-0.53%)
Jun 20, 2025 250.01 250.18 245.80 245.85 5,195 -4.15(-1.66%)
Jun 18, 2025 257.37 259.50 248.88 250.00 25,704 -4.54(-1.78%)
Jun 17, 2025 255.45 259.40 254.54 254.54 166 +0.46(+0.18%)
Jun 16, 2025 254.64 259.31 254.08 254.08 461 +0.58(+0.23%)
Jun 13, 2025 253.67 261.39 252.78 253.50 328 -2.61(-1.02%)
Jun 12, 2025 262.39 262.39 254.55 256.11 14,138 +3.15(+1.24%)
Jun 11, 2025 265.00 265.00 252.96 252.96 883 -8.75(-3.34%)
Jun 10, 2025 260.06 261.71 258.01 261.71 253 +4.11(+1.60%)
Jun 09, 2025 260.59 261.04 255.62 257.60 11,751 -3.00(-1.15%)
Jun 06, 2025 259.43 260.60 256.36 260.60 11,014 +3.60(+1.40%)
Jun 05, 2025 261.39 262.25 256.57 257.00 1,510 +1.85(+0.73%)
Jun 04, 2025 262.00 262.00 255.15 255.15 651 +2.07(+0.82%)
Jun 03, 2025 249.91 261.62 249.17 253.08 14,720 -3.48(-1.35%)
Jun 02, 2025 254.00 259.90 250.56 256.56 1,449 +4.34(+1.72%)
May 30, 2025 254.91 260.35 250.08 252.22 156 -2.95(-1.16%)
May 29, 2025 252.40 260.27 251.61 255.17 258 +3.84(+1.53%)
May 28, 2025 250.97 257.00 249.91 251.33 12,043 -3.93(-1.54%)
May 27, 2025 251.96 259.09 251.96 255.26 699 +10.43(+4.26%)
May 23, 2025 245.00 249.46 239.80 244.83 360 -3.74(-1.50%)
May 22, 2025 244.82 254.00 244.82 248.57 1,377 +2.66(+1.08%)
May 21, 2025 253.20 253.20 245.91 245.91 496 -7.28(-2.88%)
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%)
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.