Get the Stockscreener App
63.53
0.18%
-0.16
Schneider Electric SE ADR Stock (SBGSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2026 | $64.40 | $63.35 | $1.05 | 355,156.0 | -0.25% |
| Jun 23, 2026 | $64.46 | $63.56 | $0.90 | 590,715.0 | -4.67% |
| Jun 22, 2026 | $67.16 | $66.36 | $0.80 | 765,263.0 | -0.18% |
| Jun 18, 2026 | $67.05 | $65.88 | $1.17 | 468,329.0 | +3.88% |
| Jun 17, 2026 | $65.84 | $64.25 | $1.59 | 1,007,074.0 | +0.31% |
| Jun 16, 2026 | $64.78 | $63.89 | $0.89 | 1,430,794.0 | +2.69% |
| Jun 15, 2026 | $63.24 | $62.40 | $0.84 | 441,627.0 | +2.06% |
| Jun 12, 2026 | $61.70 | $60.67 | $1.03 | 406,922.0 | -2.81% |
| Jun 11, 2026 | $63.13 | $60.11 | $3.02 | 403,397.0 | +6.34% |
| Jun 10, 2026 | $60.99 | $59.16 | $1.83 | 290,725.0 | -3.03% |
| Jun 09, 2026 | $63.01 | $59.72 | $3.29 | 480,685.0 | -1.81% |
| Jun 08, 2026 | $62.85 | $61.96 | $0.89 | 506,894.0 | +2.74% |
| Jun 05, 2026 | $63.19 | $60.62 | $2.57 | 356,476.0 | -7.87% |
| Jun 04, 2026 | $66.35 | $65.00 | $1.35 | 309,266.0 | +0.14% |
| Jun 03, 2026 | $66.23 | $65.00 | $1.23 | 287,114.0 | -1.65% |
| Jun 02, 2026 | $67.15 | $65.95 | $1.20 | 538,174.0 | +3.60% |
| Jun 01, 2026 | $65.00 | $63.06 | $1.94 | 425,186.0 | +2.53% |
| May 29, 2026 | $63.73 | $62.60 | $1.13 | 440,473.0 | +1.21% |
| May 28, 2026 | $62.73 | $61.46 | $1.27 | 286,364.0 | -0.96% |
| May 27, 2026 | $62.89 | $62.19 | $0.70 | 239,977.0 | -1.68% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $67.16 | $59.16 | $8.00 | 9,063,797.0 | +1.00% |
| May, 2026 | $67.00 | $58.66 | $8.34 | 6,506,194.0 | -0.27% |
| Apr, 2026 | $66.53 | $52.73 | $13.80 | 7,814,557.0 | +15.87% |
| Mar, 2026 | $60.94 | $51.23 | $9.71 | 9,282,133.0 | -15.74% |
| Feb, 2026 | $65.58 | $57.25 | $8.33 | 11,584,867.0 | +13.25% |
| Jan, 2026 | $58.39 | $52.70 | $5.69 | 9,446,981.0 | +3.83% |
Schneider Electric SE ADR Stock (SBGSY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.21 | $52.87 | $4.34 | 7,707,719.0 | +3.36% |
| Nov, 2025 | $56.40 | $50.61 | $5.79 | 8,591,970.0 | -5.40% |
| Oct, 2025 | $60.29 | $56.24 | $4.05 | 6,204,969.0 | +1.21% |
| Sep, 2025 | $56.03 | $48.94 | $7.09 | 6,599,467.0 | +14.01% |
| Aug, 2025 | $52.08 | $48.68 | $3.40 | 6,728,640.0 | -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 | 6,666,865.0 | +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% |
14.03%
0.43%
Cap:
|
Volume (24h):