Get the Stockscreener App
251.03
11.06%
-31.22
Schneider Electric SE Stock (SBGSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $259.0 | $245.3 | $13.68 | 1,462.0 | -6.86% |
| Jul 31, 2025 | $277.3 | $259.8 | $17.58 | 412.0 | -0.94% |
| Jul 30, 2025 | $280.3 | $271.6 | $8.72 | 236.0 | -1.96% |
| Jul 29, 2025 | $291.2 | $274.3 | $16.91 | 832.0 | -1.74% |
| Jul 28, 2025 | $285.5 | $273.6 | $11.87 | 1,272.0 | +0.05% |
| Jul 25, 2025 | $288.9 | $276.1 | $12.85 | 647.0 | -3.01% |
| Jul 24, 2025 | $295.1 | $280.1 | $14.91 | 783.0 | +2.11% |
| Jul 23, 2025 | $285.0 | $274.6 | $10.36 | 661.0 | +5.32% |
| Jul 22, 2025 | $277.9 | $270.0 | $7.84 | 162.0 | -2.15% |
| Jul 21, 2025 | $278.4 | $275.2 | $3.22 | 1,342.0 | -0.49% |
| Jul 18, 2025 | $278.0 | $274.6 | $3.36 | 700.0 | -0.35% |
| Jul 17, 2025 | $278.9 | $274.1 | $4.79 | 7,590.0 | +8.19% |
| Jul 16, 2025 | $268.0 | $257.8 | $10.22 | 368.0 | -0.20% |
| Jul 15, 2025 | $270.0 | $258.3 | $11.71 | 1,027.0 | -1.04% |
| Jul 14, 2025 | $268.9 | $257.8 | $11.02 | 492.0 | +0.17% |
| Jul 11, 2025 | $271.5 | $260.6 | $10.93 | 225.0 | -0.36% |
| Jul 10, 2025 | $272.0 | $260.0 | $12.00 | 261.0 | -2.18% |
| Jul 09, 2025 | $276.9 | $265.6 | $11.20 | 1,275.0 | +1.38% |
| Jul 08, 2025 | $269.8 | $260.0 | $9.80 | 320.0 | -0.65% |
| Jul 07, 2025 | $275.1 | $259.8 | $15.29 | 383.0 | -0.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $259.0 | $245.3 | $13.68 | 1,462.0 | +0.00% |
| Jul, 2025 | $295.1 | $245.3 | $49.73 | 25,494.0 | -7.23% |
| 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% |
Schneider Electric SE Stock (SBGSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $167.4 | $161.1 | $6.32 | 2,368.0 | -0.69% |
| Sep, 2023 | $173.2 | $160.7 | $12.42 | 12,488.0 | -4.14% |
| Aug, 2023 | $181.3 | $166.4 | $14.88 | 16,011.0 | -2.79% |
| Jul, 2023 | $186.2 | $170.5 | $15.66 | 17,207.0 | -1.49% |
| Jun, 2023 | $182.6 | $171.3 | $11.34 | 22,067.0 | +5.80% |
| May, 2023 | $180.0 | $167.9 | $12.07 | 63,199.0 | -1.85% |
| Apr, 2023 | $175.0 | $153.2 | $21.76 | 21,446.0 | +4.64% |
| Mar, 2023 | $168.8 | $152.8 | $16.05 | 26,401.0 | +2.97% |
| Feb, 2023 | $169.0 | $156.9 | $12.08 | 68,304.0 | +0.57% |
| Jan, 2023 | $162.8 | $141.1 | $21.69 | 22,370.0 | +15.02% |
3.42%
5.71%
Cap:
|
Volume (24h):