Schneider Electric S.E. (SBGSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 236.65 | 240.67 | 236.65 | 240.67 | 240.67 | 2,900 |
| Jul 25, 2024 | 231.00 | 240.00 | 230.11 | 233.50 | 233.50 | 400 |
| Jul 24, 2024 | 245.00 | 248.48 | 243.43 | 248.48 | 248.48 | 100 |
| Jul 23, 2024 | 248.05 | 259.60 | 247.41 | 247.73 | 247.73 | 1,900 |
| Jul 22, 2024 | 258.93 | 258.93 | 246.21 | 248.00 | 248.00 | 400 |
| Jul 19, 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 242.33 | 100 |
| Jul 18, 2024 | 244.06 | 245.58 | 240.00 | 243.00 | 243.00 | 100 |
| Jul 17, 2024 | 253.91 | 253.91 | 246.83 | 246.83 | 246.83 | 300 |
| Jul 16, 2024 | 260.35 | 260.35 | 250.80 | 259.50 | 259.50 | 2,600 |
| Jul 15, 2024 | 260.18 | 260.18 | 253.33 | 256.63 | 256.63 | 1,100 |
| Jul 12, 2024 | 254.21 | 258.44 | 252.83 | 256.19 | 256.19 | 400 |
| Jul 11, 2024 | 253.56 | 253.56 | 249.00 | 250.00 | 250.00 | 100 |
| Jul 10, 2024 | 247.50 | 250.00 | 246.00 | 246.17 | 246.17 | 300 |
| Jul 09, 2024 | 247.00 | 249.55 | 242.30 | 242.30 | 242.30 | 19,800 |
| Jul 08, 2024 | 248.93 | 250.00 | 247.60 | 247.60 | 247.60 | 200 |
| Jul 05, 2024 | 247.47 | 249.01 | 245.05 | 245.05 | 245.05 | 300 |
| Jul 03, 2024 | 245.65 | 250.00 | 245.65 | 245.86 | 245.86 | 100 |
| Jul 02, 2024 | 246.28 | 248.50 | 240.00 | 242.40 | 242.40 | 300 |
| Jul 01, 2024 | 247.50 | 248.80 | 241.39 | 241.39 | 241.39 | 700 |
| Jun 28, 2024 | 239.75 | 247.30 | 239.75 | 242.55 | 242.55 | 500 |
| Jun 27, 2024 | 245.54 | 248.25 | 244.92 | 246.79 | 246.79 | 21,700 |
| Jun 26, 2024 | 245.60 | 249.32 | 243.59 | 243.59 | 243.59 | 100 |
| Jun 25, 2024 | 251.00 | 251.00 | 240.56 | 249.26 | 249.26 | 200 |
| Jun 24, 2024 | 253.20 | 253.20 | 241.85 | 241.85 | 241.85 | 400 |
| Jun 21, 2024 | 242.00 | 251.50 | 239.67 | 251.50 | 251.50 | 700 |
| Jun 20, 2024 | 250.03 | 252.28 | 243.45 | 244.00 | 244.00 | 1,300 |
| Jun 18, 2024 | 247.50 | 250.03 | 243.54 | 244.93 | 244.93 | 1,600 |
| Jun 17, 2024 | 242.70 | 243.91 | 237.57 | 240.94 | 240.94 | 400 |
| Jun 14, 2024 | 243.52 | 243.52 | 235.11 | 236.50 | 236.50 | 2,500 |
| Jun 13, 2024 | 253.35 | 255.30 | 245.88 | 245.88 | 245.88 | 200 |
| Jun 12, 2024 | 255.00 | 259.00 | 254.95 | 259.00 | 259.00 | 700 |
| Jun 11, 2024 | 241.22 | 243.50 | 241.11 | 242.63 | 242.63 | 500 |
| Jun 10, 2024 | 252.20 | 252.20 | 242.00 | 250.00 | 250.00 | 300 |
| Jun 07, 2024 | 246.00 | 249.00 | 243.33 | 248.94 | 248.94 | 100 |
| Jun 06, 2024 | 252.29 | 255.00 | 248.04 | 249.51 | 249.51 | 5,500 |
| Jun 05, 2024 | 245.76 | 254.96 | 245.76 | 248.02 | 248.02 | 200 |
| Jun 04, 2024 | 244.28 | 249.09 | 243.24 | 243.24 | 243.24 | 100 |
| Jun 03, 2024 | 246.23 | 253.55 | 245.30 | 245.30 | 245.30 | 300 |
| May 31, 2024 | 248.99 | 255.00 | 245.11 | 245.11 | 245.11 | 104,200 |
| May 30, 2024 | 245.45 | 256.29 | 245.45 | 248.16 | 248.16 | 200 |
| May 29, 2024 | 244.48 | 255.90 | 244.48 | 247.00 | 247.00 | 500 |
| May 28, 2024 | 260.00 | 262.00 | 252.00 | 254.49 | 254.49 | 1,300 |
| May 28, 2024 | 3.801 Dividend | |||||
| May 24, 2024 | 257.50 | 259.70 | 256.41 | 259.47 | 255.67 | 200 |
| May 23, 2024 | 260.00 | 260.00 | 253.71 | 257.11 | 253.34 | 9,000 |
| May 22, 2024 | 253.27 | 258.52 | 251.50 | 251.50 | 247.82 | 500 |
| May 21, 2024 | 254.19 | 254.19 | 250.72 | 254.00 | 250.28 | 1,500 |
| May 20, 2024 | 250.67 | 253.69 | 250.67 | 253.69 | 249.97 | 600 |
| May 17, 2024 | 250.79 | 253.08 | 248.75 | 248.75 | 245.11 | 2,200 |
| May 16, 2024 | 253.53 | 258.79 | 252.66 | 252.66 | 248.96 | 500 |
| May 15, 2024 | 254.40 | 261.92 | 254.40 | 257.55 | 253.78 | 500 |
| May 14, 2024 | 253.52 | 257.65 | 251.82 | 257.55 | 253.78 | 800 |
| May 13, 2024 | 251.47 | 256.00 | 251.47 | 255.90 | 252.15 | 1,500 |
| May 10, 2024 | 251.53 | 251.70 | 250.00 | 251.47 | 247.79 | 600 |
| May 09, 2024 | 244.50 | 250.15 | 244.50 | 247.30 | 243.68 | 600 |
| May 08, 2024 | 242.25 | 244.50 | 242.25 | 244.00 | 240.43 | 800 |
| May 07, 2024 | 236.24 | 240.00 | 236.24 | 239.00 | 235.50 | 900 |
| May 06, 2024 | 237.00 | 237.31 | 234.66 | 235.00 | 231.56 | 1,400 |
| May 03, 2024 | 233.86 | 234.09 | 231.36 | 233.65 | 230.23 | 600 |
| May 02, 2024 | 229.89 | 230.85 | 228.10 | 229.99 | 226.62 | 100 |
| May 01, 2024 | 234.60 | 234.60 | 229.43 | 231.48 | 228.09 | 100 |
| Apr 30, 2024 | 232.68 | 232.68 | 228.06 | 230.60 | 227.22 | 400 |
| Apr 29, 2024 | 231.16 | 236.30 | 231.00 | 236.28 | 232.82 | 200 |
| Apr 26, 2024 | 229.23 | 237.00 | 229.23 | 232.74 | 229.33 | 900 |
| Apr 25, 2024 | 230.45 | 230.45 | 226.18 | 229.84 | 226.47 | 1,000 |
| Apr 24, 2024 | 236.05 | 236.05 | 226.15 | 233.97 | 230.54 | 3,900 |
| Apr 23, 2024 | 220.50 | 223.99 | 220.50 | 223.50 | 220.23 | 600 |
| Apr 22, 2024 | 221.00 | 222.53 | 218.00 | 220.41 | 217.18 | 300 |
| Apr 19, 2024 | 224.00 | 224.60 | 222.00 | 224.60 | 221.31 | 600 |
| Apr 18, 2024 | 228.96 | 232.06 | 226.02 | 230.00 | 226.63 | 3,200 |
| Apr 17, 2024 | 224.20 | 230.30 | 222.39 | 223.04 | 219.77 | 400 |
| Apr 16, 2024 | 222.30 | 226.75 | 221.64 | 221.64 | 218.39 | 300 |
| Apr 15, 2024 | 228.55 | 228.69 | 223.62 | 223.62 | 220.34 | 700 |
| Apr 12, 2024 | 225.20 | 225.20 | 221.42 | 221.73 | 218.48 | 600 |
| Apr 11, 2024 | 230.45 | 230.45 | 222.60 | 225.00 | 221.70 | 1,900 |
| Apr 10, 2024 | 219.70 | 226.00 | 219.70 | 226.00 | 222.69 | 2,400 |
| Apr 09, 2024 | 226.73 | 227.50 | 224.10 | 225.16 | 221.86 | 1,700 |
| Apr 08, 2024 | 227.89 | 234.20 | 227.01 | 227.01 | 223.68 | 1,500 |
| Apr 05, 2024 | 223.75 | 227.50 | 223.59 | 225.88 | 222.57 | 300 |
| Apr 04, 2024 | 224.67 | 226.00 | 223.00 | 223.00 | 219.73 | 1,000 |
| Apr 03, 2024 | 220.49 | 223.98 | 220.49 | 222.62 | 219.36 | 300 |
| Apr 02, 2024 | 220.75 | 221.25 | 219.00 | 221.00 | 217.76 | 1,200 |
| Apr 01, 2024 | 221.00 | 231.04 | 221.00 | 226.27 | 222.96 | 500 |
| Mar 28, 2024 | 226.33 | 227.21 | 225.50 | 227.00 | 223.67 | 1,200 |
| Mar 27, 2024 | 227.87 | 228.57 | 225.00 | 226.00 | 222.69 | 900 |
| Mar 26, 2024 | 231.80 | 234.40 | 231.80 | 232.60 | 229.19 | 500 |
| Mar 25, 2024 | 234.20 | 234.89 | 233.00 | 233.00 | 229.59 | 200 |
| Mar 22, 2024 | 233.59 | 242.40 | 233.59 | 235.68 | 232.23 | 300 |
| Mar 21, 2024 | 240.80 | 240.80 | 234.00 | 234.82 | 231.38 | 600 |
| Mar 20, 2024 | 234.20 | 236.77 | 233.21 | 236.77 | 233.30 | 2,000 |
| Mar 19, 2024 | 233.00 | 234.00 | 231.78 | 233.25 | 229.83 | 2,500 |
| Mar 18, 2024 | 235.45 | 236.55 | 233.00 | 233.00 | 229.59 | 800 |
| Mar 15, 2024 | 236.30 | 236.69 | 235.00 | 236.00 | 232.54 | 500 |
| Mar 14, 2024 | 236.00 | 236.00 | 233.20 | 235.00 | 231.56 | 200 |
| Mar 13, 2024 | 233.11 | 235.70 | 232.28 | 234.62 | 231.18 | 700 |
| Mar 12, 2024 | 228.47 | 228.47 | 227.59 | 227.80 | 224.46 | 100 |
| Mar 11, 2024 | 229.64 | 229.66 | 226.60 | 228.80 | 225.45 | 900 |
| Mar 08, 2024 | 232.34 | 233.75 | 230.99 | 230.99 | 227.61 | 700 |
| Mar 07, 2024 | 233.72 | 234.45 | 229.00 | 231.00 | 227.62 | 1,300 |
| Mar 06, 2024 | 230.69 | 230.69 | 227.05 | 227.05 | 223.72 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.