Get the Stockscreener App
346.80
1.92%
-6.80
Schneider Electric SE Stock (SBGSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2026 | $349.0 | $343.7 | $5.28 | 511.0 | -1.92% |
| Aug 14, 2026 | $366.1 | $351.5 | $14.54 | 2,370.0 | -4.17% |
| Aug 13, 2026 | $369.7 | $355.0 | $14.74 | 440.0 | +1.24% |
| Aug 12, 2026 | $367.2 | $354.2 | $13.01 | 340.0 | +3.54% |
| Aug 11, 2026 | $364.4 | $350.0 | $14.38 | 1,139.0 | -1.08% |
| Aug 10, 2026 | $359.0 | $347.4 | $11.57 | 663.0 | +2.84% |
| Aug 07, 2026 | $367.1 | $346.0 | $21.08 | 710.0 | +0.08% |
| Aug 06, 2026 | $353.4 | $341.5 | $11.87 | 716.0 | -0.30% |
| Aug 05, 2026 | $359.3 | $343.9 | $15.43 | 844.0 | -0.13% |
| Aug 04, 2026 | $350.0 | $339.2 | $10.77 | 2,616.0 | +4.50% |
| Aug 03, 2026 | $338.8 | $325.6 | $13.19 | 3,443.0 | -1.23% |
| Jul 31, 2026 | $338.0 | $329.5 | $8.50 | 7,014.0 | +2.54% |
| Jul 30, 2026 | $329.6 | $320.4 | $9.17 | 1,003.0 | +11.84% |
| Jul 29, 2026 | $297.5 | $290.7 | $6.82 | 1,294.0 | -0.89% |
| Jul 28, 2026 | $308.2 | $295.0 | $13.23 | 3,382.0 | -2.87% |
Schneider Electric SE Stock (SBGSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schneider Electric SE stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBGSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schneider Electric SE stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schneider Electric SE Stock (SBGSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $369.7 | $325.6 | $44.18 | 13,792.0 | +3.08% |
| Jul, 2026 | $338.0 | $290.7 | $47.32 | 31,793.0 | +1.25% |
| Jun, 2026 | $346.6 | $295.0 | $51.52 | 35,718.0 | +6.07% |
| May, 2026 | $345.0 | $293.4 | $51.58 | 30,755.0 | -4.09% |
| Apr, 2026 | $335.0 | $266.1 | $68.89 | 27,245.0 | +20.58% |
| Mar, 2026 | $317.2 | $257.1 | $60.07 | 45,153.0 | -10.60% |
| Feb, 2026 | $306.3 | $287.0 | $19.29 | 252,105.0 | +4.48% |
| Jan, 2026 | $306.6 | $263.0 | $43.60 | 24,259.0 | +5.45% |
Schneider Electric SE Stock (SBGSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $298.9 | $264.0 | $34.97 | 16,108.0 | +2.16% |
| Nov, 2025 | $294.4 | $254.3 | $40.04 | 34,976.0 | -3.79% |
| Oct, 2025 | $312.9 | $280.8 | $32.12 | 24,411.0 | +0.36% |
| Sep, 2025 | $280.0 | $246.3 | $33.75 | 27,054.0 | +9.07% |
| Aug, 2025 | $268.4 | $242.8 | $25.58 | 26,586.0 | -4.81% |
| Jul, 2025 | $295.1 | $257.8 | $37.27 | 24,032.0 | -0.41% |
| Jun, 2025 | $272.7 | $242.2 | $30.52 | 149,875.0 | +7.29% |
| May, 2025 | $260.4 | $229.4 | $30.96 | 60,022.0 | +8.60% |
| Apr, 2025 | $249.6 | $200.0 | $49.62 | 139,103.0 | -2.42% |
| Mar, 2025 | $267.4 | $225.0 | $42.36 | 23,082.0 | -0.83% |
| Feb, 2025 | $282.7 | $239.0 | $43.67 | 43,087.0 | -6.65% |
| Jan, 2025 | $289.6 | $237.4 | $52.16 | 39,082.0 | +2.41% |
Schneider Electric SE Stock (SBGSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $270.2 | $245.3 | $24.92 | 28,581.0 | -2.93% |
| Nov, 2024 | $270.5 | $247.7 | $22.85 | 21,581.0 | -1.11% |
| Oct, 2024 | $279.4 | $254.9 | $24.46 | 41,990.0 | -3.50% |
| Sep, 2024 | $279.0 | $239.6 | $39.41 | 23,582.0 | +5.96% |
| Aug, 2024 | $264.4 | $215.6 | $48.90 | 53,778.0 | +1.89% |
| Jul, 2024 | $260.4 | $230.1 | $30.24 | 33,892.0 | +2.45% |
| Jun, 2024 | $259.0 | $235.1 | $23.89 | 37,140.0 | -1.04% |
| May, 2024 | $262.0 | $228.1 | $33.90 | 128,882.0 | +6.29% |
| Apr, 2024 | $237.0 | $218.0 | $19.00 | 24,025.0 | +1.59% |
| Mar, 2024 | $242.4 | $223.9 | $18.48 | 18,617.0 | -0.44% |
| Feb, 2024 | $229.8 | $200.5 | $29.23 | 30,545.0 | +14.41% |
| Jan, 2024 | $202.2 | $187.8 | $14.38 | 20,919.0 | +0.00% |
1.29%
62.79%
Cap:
|
Volume (24h):