Get the Stockscreener App
56.36
3.91%
2.12
After Hours:
56.36
Schneider Electric SE ADR Stock (SBGSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $56.75 | $56.11 | $0.64 | 196,777.0 | +3.91% |
| Dec 09, 2025 | $54.55 | $54.13 | $0.42 | 367,052.0 | -1.95% |
| Dec 08, 2025 | $55.70 | $54.93 | $0.77 | 712,510.0 | +0.97% |
| Dec 05, 2025 | $55.37 | $54.76 | $0.61 | 348,280.0 | -0.83% |
| Dec 04, 2025 | $55.50 | $55.08 | $0.4165 | 559,021.0 | +2.91% |
| Dec 03, 2025 | $53.74 | $52.87 | $0.87 | 222,357.0 | +0.09% |
| Dec 02, 2025 | $53.88 | $53.27 | $0.6065 | 356,915.0 | +0.68% |
| Dec 01, 2025 | $53.70 | $53.28 | $0.415 | 429,874.0 | -0.67% |
| Nov 28, 2025 | $53.64 | $53.19 | $0.452 | 104,808.0 | +1.84% |
| Nov 26, 2025 | $52.78 | $52.00 | $0.78 | 237,580.0 | +1.44% |
| Nov 25, 2025 | $52.00 | $51.16 | $0.835 | 683,200.0 | +1.21% |
| Nov 24, 2025 | $51.80 | $50.95 | $0.845 | 400,091.0 | +0.00% |
| Nov 21, 2025 | $51.55 | $50.61 | $0.942 | 1,308,499.0 | -0.27% |
| Nov 20, 2025 | $53.43 | $51.40 | $2.03 | 1,317,386.0 | -2.39% |
| Nov 19, 2025 | $53.07 | $52.17 | $0.90 | 363,294.0 | +0.32% |
| Nov 18, 2025 | $52.76 | $51.97 | $0.79 | 692,651.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $56.75 | $52.87 | $3.88 | 3,192,786.0 | +5.07% |
| Nov, 2025 | $56.40 | $50.61 | $5.79 | 8,591,970.0 | -5.40% |
| Oct, 2025 | $60.29 | $56.24 | $4.05 | 7,284,043.0 | +1.21% |
| Sep, 2025 | $56.03 | $48.94 | $7.09 | 13,198,934.0 | +14.01% |
| Aug, 2025 | $52.08 | $48.68 | $3.40 | 7,774,899.0 | -5.96% |
| Jul, 2025 | $56.92 | $51.56 | $5.36 | 6,709,982.0 | -2.12% |
| Jun, 2025 | $54.21 | $47.81 | $6.40 | 5,130,442.0 | +6.44% |
| May, 2025 | $51.06 | $46.49 | $4.57 | 6,403,899.0 | +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 | 6,735,931.0 | +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% |
11.83%
0.68%
Cap:
|
Volume (24h):