Get the Stockscreener App
50.15
1.89%
0.93
After Hours:
50.17
0.02
+0.04%
Schneider Electric SE ADR Stock (SBGSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $50.45 | $49.86 | $0.5899 | 166,112.0 | +1.89% |
| May 23, 2025 | $49.52 | $48.00 | $1.52 | 368,872.0 | -1.12% |
| May 22, 2025 | $50.13 | $49.16 | $0.97 | 256,670.0 | +1.32% |
| May 21, 2025 | $49.88 | $49.08 | $0.80 | 143,498.0 | -1.94% |
| May 20, 2025 | $50.25 | $49.52 | $0.73 | 151,378.0 | +1.60% |
| May 19, 2025 | $49.40 | $48.65 | $0.753 | 208,517.0 | +0.55% |
| May 16, 2025 | $49.54 | $48.72 | $0.82 | 702,472.0 | -0.47% |
| May 15, 2025 | $49.46 | $48.75 | $0.71 | 661,878.0 | +0.45% |
| May 14, 2025 | $49.54 | $49.02 | $0.52 | 177,641.0 | -1.51% |
| May 13, 2025 | $50.00 | $48.88 | $1.12 | 282,196.0 | +1.61% |
| May 12, 2025 | $49.57 | $48.44 | $1.13 | 454,708.0 | +0.95% |
| May 09, 2025 | $48.84 | $48.27 | $0.57 | 152,862.0 | -0.21% |
| May 08, 2025 | $49.47 | $48.33 | $1.14 | 307,024.0 | +1.54% |
| May 07, 2025 | $48.24 | $47.71 | $0.53 | 290,339.0 | -0.40% |
| May 06, 2025 | $48.29 | $47.91 | $0.38 | 244,862.0 | +0.29% |
| May 05, 2025 | $48.51 | $47.96 | $0.55 | 231,402.0 | -2.04% |
| May 02, 2025 | $49.15 | $48.27 | $0.88 | 346,048.0 | +4.10% |
| May 01, 2025 | $47.80 | $46.49 | $1.30 | 320,339.0 | +1.64% |
Schneider Electric SE ADR Stock (SBGSY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schneider Electric SE ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBGSY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schneider Electric SE ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schneider Electric SE ADR Stock (SBGSY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $50.45 | $46.49 | $3.95 | 5,466,818.0 | +8.39% |
| Apr, 2025 | $49.98 | $39.77 | $10.21 | 11,555,075.0 | +0.76% |
| Mar, 2025 | $52.96 | $44.90 | $8.06 | 16,525,173.0 | -4.83% |
| Feb, 2025 | $54.26 | $47.73 | $6.53 | 8,283,076.0 | -4.40% |
| Jan, 2025 | $56.98 | $47.02 | $9.96 | 6,590,360.0 | +1.67% |
Schneider Electric SE ADR Stock (SBGSY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.34 | $48.38 | $4.96 | 3,633,824.0 | -3.37% |
| Nov, 2024 | $53.06 | $49.58 | $3.48 | 5,280,425.0 | -0.23% |
| Oct, 2024 | $54.31 | $50.93 | $3.38 | 3,904,903.0 | -1.97% |
| Sep, 2024 | $55.00 | $47.39 | $7.61 | 2,463,593.0 | +3.88% |
| Aug, 2024 | $51.20 | $43.07 | $8.13 | 4,933,669.0 | +5.40% |
| Jul, 2024 | $51.37 | $45.84 | $5.52 | 4,149,427.0 | +0.04% |
| Jun, 2024 | $51.45 | $46.83 | $4.62 | 4,761,160.0 | -3.45% |
| May, 2024 | $51.77 | $44.79 | $6.98 | 3,847,532.0 | +9.10% |
| Apr, 2024 | $46.61 | $43.50 | $3.11 | 6,020,335.0 | +0.88% |
| Mar, 2024 | $47.43 | $44.65 | $2.78 | 6,323,557.0 | -0.35% |
| Feb, 2024 | $45.62 | $40.06 | $5.55 | 6,308,932.0 | +15.73% |
| Jan, 2024 | $40.03 | $37.61 | $2.42 | 3,883,335.0 | +0.00% |
Schneider Electric SE ADR Stock (SBGSY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $33.38 | $32.02 | $1.36 | 1,795,579.0 | -0.67% |
| Sep, 2023 | $34.52 | $32.12 | $2.40 | 6,222,298.0 | -3.90% |
| Aug, 2023 | $35.60 | $33.24 | $2.36 | 5,796,384.0 | -3.57% |
| Jul, 2023 | $36.88 | $33.88 | $3.00 | 4,581,945.0 | -2.09% |
| Jun, 2023 | $36.44 | $34.14 | $2.30 | 4,151,186.0 | +5.54% |
| May, 2023 | $35.85 | $33.58 | $2.27 | 4,307,272.0 | -1.18% |
| Apr, 2023 | $35.04 | $30.35 | $4.69 | 3,672,465.0 | +4.59% |
| Mar, 2023 | $33.43 | $30.29 | $3.14 | 6,808,096.0 | +3.99% |
| Feb, 2023 | $33.56 | $31.37 | $2.19 | 3,923,267.0 | -1.20% |
| Jan, 2023 | $32.44 | $28.05 | $4.38 | 5,397,656.0 | +16.02% |
0.42%
7.38%
Cap:
|
Volume (24h):