Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Schneider Electric Sa (SBGSF)

312.72
+0.00 (0.00%)
OP · Last Trade: Mar 3rd, 7:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Schneider Electric Sa (SBGSF)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026321.20328.80308.25312.721,743312.72
2/27/2026334.54335.00314.64327.391,660327.39
2/26/2026341.38341.38317.00327.981,105327.98
2/25/2026323.05323.05310.00311.51794311.51
2/24/2026308.00316.18305.01316.16720316.16
2/23/2026308.75313.15305.00305.013,559305.01
2/20/2026307.00310.00306.00309.05550309.05
2/19/2026307.60317.42302.38306.60983306.60
2/18/2026307.00319.75303.09303.095,650303.09
2/17/2026305.00311.95295.00305.001,586305.00
2/13/2026320.69324.38308.70317.801,035317.80
2/12/2026321.02330.00310.42310.421,713310.42
2/11/2026318.82332.87313.50320.001,750320.00
2/10/2026307.00309.50305.99308.002,154308.00
2/09/2026308.00308.00301.88306.681,114306.68
2/06/2026297.39303.00295.03303.002,253303.00
2/05/2026289.88302.81289.58290.59119,923290.59
2/04/2026295.00306.29290.08301.84117,622301.84
2/03/2026292.00300.41287.00299.6610,683299.66
2/02/2026293.00303.00288.64291.441,580291.44
1/30/2026301.16303.86284.64290.00595290.00
1/29/2026287.28306.60284.34301.26715301.26
1/28/2026281.25286.75276.55286.701,732286.70
1/27/2026279.06286.00277.00281.25306281.25
1/26/2026276.34277.00273.12277.00617277.00
1/23/2026268.32275.00268.32274.46607274.46
1/22/2026271.56272.24269.55270.75552270.75
1/21/2026272.48274.85263.00270.20747270.20
1/20/2026266.44279.04266.27274.996,352274.99
1/16/2026270.35275.00267.91272.90483272.90
1/15/2026279.99279.99270.03270.031,022270.03
1/14/2026272.00272.00268.65269.302,246269.30
1/13/2026279.22279.22275.62278.21268278.21
1/12/2026275.59289.89274.28276.85981276.85
1/09/2026283.20284.20272.51279.021,517279.02
1/08/2026276.75286.42272.43274.58898274.58
1/07/2026291.13300.00285.47291.30361291.30
1/06/2026285.00291.13278.44291.132,176291.13
1/05/2026290.68291.63277.99291.13620291.13
1/02/2026278.69278.69276.58277.991,333277.99
12/31/2025275.00278.38272.38275.00686275.00
12/30/2025275.84278.40275.00276.002,242276.00
12/29/2025282.24288.00277.28279.22604279.22
12/26/2025284.63286.39275.35279.44728279.44
12/24/2025285.00288.00277.28285.32100285.32
12/23/2025278.74278.75275.65276.40812276.40
12/22/2025275.00286.90274.30278.70652278.70
12/19/2025285.55285.67274.57274.57208274.57
12/18/2025273.97286.97272.97273.78498273.78
12/17/2025275.00283.60270.15270.45894270.45
12/16/2025296.98296.98280.00283.78545283.78
12/15/2025285.22291.45282.26286.001,596286.00
12/12/2025284.00285.22275.00275.00926275.00
12/11/2025281.00298.94280.00284.221,331284.22
12/10/2025277.00277.00270.78275.43685275.43
12/09/2025274.00279.06268.89276.58597276.58
12/08/2025276.03280.00274.30274.30705274.30
12/05/2025285.76288.57274.30281.18508281.18
12/04/2025281.97289.65273.66281.84234281.84
12/03/2025265.55277.79265.55268.00681268.00