Schneider Electric Se (SBGSF)
205.30
-17.20 (-7.73%)
OP · Last Trade: Apr 5th, 7:30 PM EDT
Historical Prices For Schneider Electric Se (SBGSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 206.94 | 218.25 | 202.99 | 205.30 | 1,240 | 205.30 |
| 4/03/2025 | 226.00 | 227.75 | 222.50 | 222.50 | 886 | 222.50 |
| 4/02/2025 | 237.24 | 239.35 | 235.41 | 235.41 | 456 | 235.41 |
| 4/01/2025 | 234.93 | 238.88 | 230.28 | 238.88 | 241 | 238.88 |
| 3/31/2025 | 231.49 | 238.88 | 226.66 | 238.00 | 733 | 238.00 |
| 3/28/2025 | 243.96 | 246.20 | 234.00 | 240.06 | 2,811 | 240.06 |
| 3/27/2025 | 240.00 | 251.20 | 240.00 | 240.78 | 259 | 240.78 |
| 3/26/2025 | 256.00 | 256.00 | 244.75 | 246.73 | 732 | 246.73 |
| 3/25/2025 | 249.71 | 256.00 | 249.62 | 254.00 | 1,068 | 254.00 |
| 3/24/2025 | 255.20 | 255.20 | 247.91 | 249.70 | 2,274 | 249.70 |
| 3/21/2025 | 253.10 | 261.95 | 248.76 | 258.00 | 889 | 258.00 |
| 3/20/2025 | 261.58 | 267.36 | 257.60 | 267.36 | 267 | 267.36 |
| 3/19/2025 | 262.76 | 265.02 | 261.83 | 263.00 | 828 | 263.00 |
| 3/18/2025 | 254.50 | 257.00 | 254.45 | 255.92 | 514 | 255.92 |
| 3/17/2025 | 252.52 | 254.80 | 250.95 | 254.19 | 2,134 | 254.19 |
| 3/14/2025 | 247.06 | 257.00 | 247.06 | 250.95 | 356 | 250.95 |
| 3/13/2025 | 247.00 | 248.75 | 243.19 | 244.16 | 360 | 244.16 |
| 3/12/2025 | 247.99 | 257.00 | 247.95 | 248.45 | 1,570 | 248.45 |
| 3/11/2025 | 246.05 | 252.62 | 240.74 | 244.08 | 1,629 | 244.08 |
| 3/10/2025 | 239.40 | 248.75 | 233.63 | 233.63 | 1,285 | 233.63 |
| 3/07/2025 | 246.28 | 251.25 | 239.20 | 251.25 | 1,503 | 251.25 |
| 3/06/2025 | 241.00 | 248.53 | 238.52 | 239.53 | 635 | 239.53 |
| 3/05/2025 | 242.54 | 254.70 | 242.13 | 254.50 | 1,239 | 254.50 |
| 3/04/2025 | 236.66 | 238.30 | 225.00 | 238.30 | 1,069 | 238.30 |
| 3/03/2025 | 257.00 | 257.00 | 236.66 | 236.66 | 882 | 236.66 |
| 2/28/2025 | 246.00 | 247.50 | 239.03 | 240.00 | 2,439 | 240.00 |
| 2/27/2025 | 252.00 | 253.00 | 245.99 | 245.99 | 714 | 245.99 |
| 2/26/2025 | 250.20 | 255.21 | 247.90 | 255.21 | 329 | 255.21 |
| 2/25/2025 | 250.35 | 250.35 | 242.10 | 243.93 | 1,097 | 243.93 |
| 2/24/2025 | 261.35 | 261.35 | 249.40 | 250.00 | 730 | 250.00 |
| 2/21/2025 | 282.70 | 282.70 | 266.21 | 266.21 | 1,282 | 266.21 |
| 2/20/2025 | 270.00 | 271.59 | 265.63 | 269.18 | 611 | 269.18 |
| 2/19/2025 | 268.60 | 268.60 | 256.94 | 266.25 | 1,333 | 266.25 |
| 2/18/2025 | 270.00 | 274.90 | 261.31 | 274.07 | 1,577 | 274.07 |
| 2/14/2025 | 269.70 | 269.70 | 257.38 | 258.63 | 3,008 | 258.63 |
| 2/13/2025 | 266.80 | 266.80 | 252.95 | 255.12 | 1,901 | 255.12 |
| 2/12/2025 | 253.00 | 253.00 | 247.03 | 250.19 | 5,253 | 250.19 |
| 2/11/2025 | 251.67 | 258.20 | 251.67 | 253.29 | 5,365 | 253.29 |
| 2/10/2025 | 248.12 | 255.23 | 248.12 | 251.91 | 986 | 251.91 |
| 2/07/2025 | 257.65 | 257.65 | 243.41 | 244.12 | 2,845 | 244.12 |
| 2/06/2025 | 251.05 | 252.00 | 246.09 | 249.79 | 10,700 | 249.79 |
| 2/05/2025 | 244.54 | 249.20 | 242.16 | 242.80 | 655 | 242.80 |
| 2/04/2025 | 253.40 | 253.40 | 246.88 | 246.96 | 448 | 246.96 |
| 2/03/2025 | 242.84 | 252.04 | 241.00 | 248.50 | 1,754 | 248.50 |
| 1/31/2025 | 254.03 | 258.61 | 254.03 | 257.09 | 386 | 257.09 |
| 1/30/2025 | 258.70 | 259.20 | 249.27 | 255.55 | 663 | 255.55 |
| 1/29/2025 | 249.80 | 250.80 | 245.01 | 250.50 | 515 | 250.50 |
| 1/28/2025 | 253.50 | 253.50 | 237.40 | 240.00 | 5,158 | 240.00 |
| 1/27/2025 | 262.50 | 262.50 | 256.66 | 259.68 | 4,903 | 259.68 |
| 1/24/2025 | 284.14 | 286.98 | 282.87 | 284.47 | 785 | 284.47 |
| 1/23/2025 | 289.56 | 289.56 | 280.70 | 284.14 | 511 | 284.14 |
| 1/22/2025 | 285.00 | 285.00 | 278.83 | 283.16 | 4,093 | 283.16 |
| 1/21/2025 | 272.36 | 275.00 | 270.97 | 274.79 | 3,526 | 274.79 |
| 1/17/2025 | 265.25 | 267.93 | 263.67 | 266.52 | 491 | 266.52 |
| 1/16/2025 | 266.53 | 266.53 | 260.17 | 262.62 | 5,981 | 262.62 |
| 1/15/2025 | 264.00 | 266.50 | 258.91 | 259.90 | 4,451 | 259.90 |
| 1/14/2025 | 259.50 | 264.00 | 256.11 | 264.00 | 494 | 264.00 |
| 1/13/2025 | 255.00 | 259.50 | 251.28 | 259.50 | 1,266 | 259.50 |
| 1/10/2025 | 259.00 | 262.54 | 255.09 | 261.42 | 2,624 | 261.42 |
| 1/08/2025 | 260.44 | 262.89 | 257.63 | 262.53 | 717 | 262.53 |
| 1/07/2025 | 265.00 | 269.00 | 259.50 | 264.50 | 1,554 | 264.50 |
| 1/06/2025 | 255.25 | 261.60 | 255.25 | 259.00 | 300 | 259.00 |