Schneider Electric S.E. SBGSY
53.80 USD +0.08 (+0.15%)
Regular-session close
53.54 Day range 53.95
50.11 52-week range 71.98
- YTD
- -2.06%
- 1 year
- -0.88%
SBGSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.83 | 53.95 | 53.54 | 53.76 | +0.04 | +0.07% | 37,465 |
| Nov 12, 2026 | 53.76 | 54.17 | 53.46 | 53.72 | +0.11 | +0.21% | 411,700 |
| Nov 11, 2026 | 53.58 | 54.03 | 53.22 | 53.61 | +0.78 | +1.48% | 315,700 |
| Nov 10, 2026 | 52.67 | 53.14 | 52.20 | 52.83 | +0.12 | +0.23% | 547,400 |
| Nov 9, 2026 | 52.33 | 52.99 | 52.31 | 52.71 | +2.07 | +4.09% | 792,900 |
| Nov 6, 2026 | 50.76 | 51.29 | 50.38 | 50.64 | +0.44 | +0.88% | 1,208,100 |
| Nov 5, 2026 | 52.07 | 52.11 | 50.11 | 50.20 | -2.27 | -4.33% | 939,700 |
| Nov 4, 2026 | 52.92 | 53.27 | 51.61 | 52.47 | -0.99 | -1.85% | 525,100 |
| Nov 3, 2026 | 53.79 | 54.25 | 53.32 | 53.46 | +0.36 | +0.68% | 596,500 |
| Nov 2, 2026 | 53.75 | 54.22 | 53.00 | 53.10 | +0.45 | +0.85% | 855,900 |
| Oct 30, 2026 | 53.31 | 53.47 | 51.91 | 52.65 | -2.61 | -4.72% | 641,200 |
| Oct 29, 2026 | 55.21 | 55.64 | 55.00 | 55.26 | +0.38 | +0.69% | 481,300 |
| Oct 28, 2026 | 55.01 | 55.15 | 54.31 | 54.88 | +0.75 | +1.39% | 468,100 |
| Oct 27, 2026 | 53.76 | 54.23 | 53.56 | 54.13 | +1.86 | +3.56% | 610,100 |
| Oct 26, 2026 | 52.49 | 52.70 | 52.13 | 52.27 | +0.68 | +1.32% | 681,900 |
| Oct 23, 2026 | 51.15 | 51.84 | 50.84 | 51.59 | -1.06 | -2.01% | 605,400 |
| Oct 22, 2026 | 54.43 | 54.46 | 52.08 | 52.65 | -3.08 | -5.53% | 624,700 |
| Oct 21, 2026 | 55.59 | 55.96 | 55.27 | 55.73 | +0.93 | +1.70% | 409,200 |
| Oct 20, 2026 | 54.53 | 55.24 | 54.40 | 54.80 | +0.90 | +1.67% | 700,500 |
| Oct 19, 2026 | 56.14 | 56.66 | 53.90 | 53.90 | -2.01 | -3.60% | 789,100 |
| Oct 16, 2026 | 57.59 | 57.70 | 55.73 | 55.91 | -1.58 | -2.75% | 1,176,400 |
| Oct 15, 2026 | 57.35 | 57.93 | 56.45 | 57.49 | -0.87 | -1.49% | 929,100 |
| Oct 14, 2026 | 58.97 | 59.03 | 58.11 | 58.36 | -1.13 | -1.90% | 1,260,100 |
| Oct 13, 2026 | 59.19 | 59.60 | 58.93 | 59.49 | +0.80 | +1.36% | 350,400 |
| Oct 12, 2026 | 59.47 | 59.49 | 58.69 | 58.69 | -1.01 | -1.69% | 401,900 |
| Oct 9, 2026 | 59.55 | 59.90 | 58.99 | 59.70 | +1.29 | +2.21% | 611,700 |
| Oct 8, 2026 | 57.86 | 59.06 | 57.63 | 58.41 | +1.40 | +2.46% | 632,800 |
| Oct 7, 2026 | 56.73 | 57.06 | 56.27 | 57.01 | -1.19 | -2.04% | 1,030,300 |
| Oct 6, 2026 | 58.77 | 59.19 | 58.01 | 58.20 | -3.20 | -5.21% | 662,200 |
| Oct 5, 2026 | 61.28 | 61.66 | 60.50 | 61.40 | -7.00 | -10.23% | 446,000 |
| Oct 2, 2026 | 67.86 | 68.73 | 67.73 | 68.40 | +2.41 | +3.65% | 277,500 |
| Oct 1, 2026 | 66.03 | 66.23 | 65.46 | 65.99 | +0.24 | +0.37% | 293,200 |
| Sep 30, 2026 | 66.54 | 66.56 | 65.75 | 65.75 | -1.47 | -2.19% | 265,000 |
| Sep 29, 2026 | 67.66 | 67.93 | 66.64 | 67.22 | +0.81 | +1.22% | 257,000 |
| Sep 28, 2026 | 66.58 | 67.04 | 65.80 | 66.41 | -0.34 | -0.51% | 365,900 |
| Sep 25, 2026 | 66.44 | 66.95 | 66.04 | 66.75 | +0.32 | +0.48% | 211,200 |
| Sep 24, 2026 | 65.84 | 66.85 | 65.57 | 66.43 | -0.09 | -0.14% | 266,300 |
| Sep 23, 2026 | 67.31 | 67.34 | 66.12 | 66.52 | -1.44 | -2.12% | 202,300 |
| Sep 22, 2026 | 67.64 | 68.12 | 67.37 | 67.96 | +0.21 | +0.31% | 290,700 |
| Sep 21, 2026 | 67.69 | 67.90 | 67.44 | 67.75 | +2.03 | +3.09% | 151,300 |
| Sep 18, 2026 | 65.71 | 65.81 | 65.23 | 65.72 | +0.05 | +0.08% | 253,700 |
| Sep 17, 2026 | 65.89 | 66.44 | 65.59 | 65.67 | +1.84 | +2.88% | 254,400 |
| Sep 16, 2026 | 64.16 | 64.70 | 63.39 | 63.83 | +0.39 | +0.61% | 248,800 |
| Sep 15, 2026 | 63.66 | 63.71 | 63.12 | 63.44 | +0.43 | +0.68% | 387,400 |
| Sep 14, 2026 | 62.51 | 63.35 | 61.91 | 63.01 | -4.36 | -6.47% | 359,300 |
| Sep 11, 2026 | 67.15 | 67.74 | 66.98 | 67.37 | +0.72 | +1.08% | 224,600 |
| Sep 10, 2026 | 66.40 | 66.95 | 66.34 | 66.65 | -0.77 | -1.14% | 208,700 |
| Sep 9, 2026 | 67.63 | 67.84 | 66.94 | 67.42 | -1.65 | -2.39% | 460,800 |
| Sep 8, 2026 | 69.08 | 69.71 | 68.70 | 69.07 | +2.29 | +3.43% | 299,700 |
| Sep 4, 2026 | 66.78 | 67.57 | 66.71 | 66.78 | +0.18 | +0.27% | 208,200 |
| Sep 3, 2026 | 66.32 | 66.79 | 65.79 | 66.60 | +0.33 | +0.50% | 285,800 |
| Sep 2, 2026 | 67.05 | 67.08 | 66.16 | 66.27 | -0.12 | -0.18% | 310,900 |
| Sep 1, 2026 | 67.45 | 67.48 | 66.20 | 66.39 | -1.99 | -2.91% | 260,900 |
| Aug 31, 2026 | 69.46 | 69.55 | 68.20 | 68.38 | -1.46 | -2.09% | 275,000 |
| Aug 28, 2026 | 70.56 | 70.59 | 69.62 | 69.84 | +0.53 | +0.76% | 414,600 |
| Aug 27, 2026 | 69.68 | 69.73 | 69.02 | 69.31 | -0.42 | -0.60% | 196,200 |
| Aug 26, 2026 | 69.83 | 70.28 | 69.41 | 69.73 | +0.53 | +0.77% | 165,000 |
| Aug 25, 2026 | 69.30 | 69.46 | 68.98 | 69.20 | +1.13 | +1.66% | 133,700 |
| Aug 24, 2026 | 68.57 | 68.59 | 67.67 | 68.07 | -1.15 | -1.66% | 235,100 |
| Aug 21, 2026 | 69.85 | 69.86 | 69.07 | 69.22 | +0.40 | +0.58% | 223,600 |
| Aug 20, 2026 | 68.57 | 69.06 | 68.31 | 68.82 | +0.16 | +0.23% | 193,500 |
| Aug 19, 2026 | 69.15 | 69.17 | 68.28 | 68.66 | +0.38 | +0.56% | 131,200 |
| Aug 18, 2026 | 69.16 | 69.22 | 68.10 | 68.28 | -3.06 | -4.29% | 150,300 |
| Aug 17, 2026 | 71.51 | 71.65 | 71.27 | 71.34 | +0.52 | +0.73% | 196,000 |
| Aug 14, 2026 | 70.86 | 71.52 | 70.79 | 70.82 | -0.51 | -0.71% | 226,100 |
65 days, newest first. Daily bars as drawn on the SBGSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.