Get the Stockscreener App
336.07
6.35%
20.07
Schneider Electric SE Stock (SBGSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2026 | $343.5 | $330.0 | $13.46 | 756.0 | +6.35% |
| May 22, 2026 | $320.0 | $311.1 | $8.87 | 1,293.0 | +3.12% |
| May 21, 2026 | $315.7 | $301.6 | $14.07 | 675.0 | -0.51% |
| May 20, 2026 | $312.2 | $297.7 | $14.56 | 1,193.0 | +4.97% |
| May 19, 2026 | $310.3 | $293.4 | $16.88 | 731.0 | -6.76% |
| May 18, 2026 | $321.9 | $301.0 | $20.86 | 899.0 | +0.68% |
| May 15, 2026 | $320.3 | $302.3 | $18.03 | 3,072.0 | -2.99% |
| May 14, 2026 | $327.8 | $312.8 | $15.01 | 926.0 | +0.91% |
| May 13, 2026 | $327.2 | $311.0 | $16.19 | 920.0 | +3.09% |
| May 12, 2026 | $329.2 | $309.7 | $19.45 | 2,168.0 | -3.87% |
| May 11, 2026 | $331.0 | $319.3 | $11.74 | 3,516.0 | -5.03% |
| May 08, 2026 | $339.3 | $318.3 | $20.94 | 1,467.0 | +6.75% |
| May 07, 2026 | $345.0 | $317.8 | $27.18 | 1,702.0 | -5.35% |
| May 06, 2026 | $338.5 | $327.6 | $10.93 | 1,257.0 | +4.86% |
| May 05, 2026 | $330.9 | $311.5 | $19.46 | 1,498.0 | +2.93% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $343.5 | $330.0 | $13.46 | 756.0 | +6.35% |
| May, 2026 | $345.0 | $293.4 | $51.58 | 26,702.0 | -3.26% |
| 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% |
7.56%
0.98%
Cap:
|
Volume (24h):