Get the Stockscreener App
332.25
0.24%
0.81
Schneider Electric SE Stock (SBGSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2026 | $334.1 | $320.6 | $13.45 | 841.0 | +0.24% |
| Apr 17, 2026 | $333.8 | $322.0 | $11.80 | 1,492.0 | +2.74% |
| Apr 16, 2026 | $335.0 | $313.8 | $21.21 | 591.0 | +0.96% |
| Apr 15, 2026 | $321.3 | $312.8 | $8.50 | 1,759.0 | +0.16% |
| Apr 14, 2026 | $321.3 | $313.0 | $8.31 | 772.0 | +4.46% |
| Apr 13, 2026 | $315.1 | $300.7 | $14.36 | 1,671.0 | +0.78% |
| Apr 10, 2026 | $310.0 | $301.7 | $8.26 | 1,058.0 | +2.34% |
| Apr 09, 2026 | $309.2 | $294.4 | $14.85 | 1,045.0 | +1.72% |
| Apr 08, 2026 | $314.0 | $290.3 | $23.67 | 984.0 | +6.68% |
| Apr 07, 2026 | $284.4 | $267.1 | $17.26 | 1,387.0 | -1.86% |
| Apr 06, 2026 | $285.0 | $274.0 | $11.00 | 1,942.0 | +2.80% |
| Apr 02, 2026 | $277.3 | $266.1 | $11.18 | 2,963.0 | -1.66% |
| Apr 01, 2026 | $293.4 | $275.0 | $18.37 | 672.0 | +1.52% |
| Mar 31, 2026 | $270.9 | $262.5 | $8.34 | 2,645.0 | +4.18% |
| Mar 30, 2026 | $273.3 | $258.0 | $15.28 | 3,106.0 | +0.90% |
| Mar 27, 2026 | $277.0 | $257.1 | $19.94 | 3,127.0 | -4.56% |
| Mar 26, 2026 | $293.5 | $270.0 | $23.53 | 2,236.0 | -4.14% |
| Mar 25, 2026 | $302.1 | $281.7 | $20.49 | 2,303.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $335.0 | $266.1 | $68.89 | 17,177.0 | +22.66% |
| 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% |
2.58%
0.95%
Cap:
|
Volume (24h):