Schneider Electric SA (SBGSY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	70.53	70.73	69.85	69.90	+1.48%	180,900
2026-08-06	69.13	69.87	68.88	68.88	-0.61%	234,800
2026-08-05	69.32	69.85	69.16	69.30	+0.04%	187,700
2026-08-04	68.45	69.52	68.27	69.27	+3.40%	324,100
2026-08-03	65.77	67.09	65.41	66.99	-0.13%	220,500
2026-07-31	67.22	67.34	65.89	67.08	+1.99%	334,000
2026-07-30	64.57	65.79	64.55	65.77	+12.18%	295,200
2026-07-29	58.98	59.91	57.84	58.63	-2.15%	314,000
2026-07-28	59.38	60.09	58.97	59.92	-1.82%	298,600
2026-07-27	61.36	61.43	60.04	61.03	+0.99%	371,700
2026-07-24	60.66	61.19	60.17	60.43	+0.45%	276,800
2026-07-23	59.86	60.77	59.83	60.16	-1.75%	183,200
2026-07-22	61.33	61.78	61.20	61.23	-0.14%	183,500
2026-07-21	61.32	61.32	61.32	61.32	+1.54%	212,474
2026-07-20	60.39	60.39	60.39	60.39	+0.55%	257,551
2026-07-17	59.39	60.29	59.15	60.06	-0.07%	225,700
2026-07-16	60.02	60.53	59.73	60.10	-3.14%	271,100
2026-07-15	62.91	63.06	61.18	62.05	+0.24%	262,700
2026-07-14	62.01	62.66	61.83	61.90	+2.30%	205,700
2026-07-13	61.19	61.29	60.35	60.51	-1.43%	299,000
2026-07-10	61.29	61.65	60.78	61.39	-0.49%	203,400
2026-07-09	62.02	62.04	61.39	61.69	+1.41%	295,800
2026-07-08	59.83	60.88	59.81	60.83	-0.77%	298,700
2026-07-07	62.08	62.09	61.03	61.30	-3.37%	225,400
2026-07-06	62.80	63.70	62.80	63.44	+0.81%	225,300
2026-07-02	63.41	63.88	62.43	62.93	+0.37%	503,600
2026-07-01	62.85	63.25	62.08	62.70	-3.80%	266,400
2026-06-30	64.74	65.54	64.71	65.18	+1.84%	232,600
2026-06-29	62.92	64.10	62.74	64.00	+2.48%	357,100
2026-06-26	63.17	63.24	62.31	62.45	-1.53%	385,200
2026-06-25	64.34	64.40	63.35	63.42	+0.17%	372,000
2026-06-24	63.31	64.07	62.99	63.31	-0.60%	417,500
2026-06-23	63.80	64.46	63.56	63.69	-4.67%	590,700
2026-06-22	66.80	67.16	66.36	66.81	-0.18%	763,200
2026-06-18	65.99	67.05	65.88	66.93	+3.88%	462,200
2026-06-17	65.60	65.84	64.25	64.43	+0.31%	1,005,900
2026-06-16	64.49	64.78	63.89	64.23	+2.69%	1,430,600
2026-06-15	63.19	63.24	62.40	62.55	+2.06%	440,700
2026-06-12	61.40	61.70	60.67	61.29	-2.81%	406,200
2026-06-11	60.26	63.13	60.11	63.06	+6.34%	396,900
2026-06-10	60.37	60.99	59.16	59.30	-3.03%	289,800
2026-06-09	62.80	63.01	59.72	61.15	-1.81%	479,200
2026-06-08	62.23	62.85	61.96	62.28	+2.74%	495,000
2026-06-05	63.10	63.19	60.62	60.62	-7.87%	353,500
2026-06-04	65.29	66.35	65.00	65.80	+0.14%	308,500
2026-06-03	65.47	66.23	65.00	65.71	-1.65%	285,800
2026-06-02	66.08	67.15	65.95	66.81	+3.60%	536,900
2026-06-01	63.16	65.00	63.07	64.49	+2.53%	425,000
2026-05-29	62.90	63.73	62.60	62.90	+1.21%	439,900
2026-05-28	61.94	62.73	61.46	62.15	-0.96%	286,000
2026-05-27	62.84	62.89	62.19	62.75	-1.68%	238,400
2026-05-26	63.57	64.04	63.25	63.82	+2.57%	230,300
2026-05-22	62.82	62.84	61.98	62.22	+0.00%	199,600
2026-05-21	61.44	62.45	60.85	62.22	+0.83%	291,700
2026-05-20	60.15	62.26	60.08	61.71	+4.29%	414,700
2026-05-19	59.61	59.92	58.66	59.17	-2.95%	418,400
2026-05-18	62.01	62.03	60.06	60.97	-0.62%	231,900
2026-05-15	61.35	61.35	61.35	61.35	-3.07%	248,388
2026-05-14	63.29	63.29	63.29	63.29	+0.70%	235,690
2026-05-13	62.85	62.85	62.85	62.85	+0.94%	237,394
2026-05-12	62.27	62.27	62.27	62.27	-5.09%	390,045
2026-05-11	64.20	65.88	63.98	65.61	+1.96%	361,510
2026-05-08	64.92	65.26	64.20	64.35	+1.07%	321,700
2026-05-07	66.99	66.99	63.51	63.67	-4.69%	305,700
2026-05-06	66.26	67.00	65.98	66.80	+4.15%	684,960
2026-05-05	62.85	64.55	62.68	64.14	+5.16%	446,886
2026-05-04	62.30	62.61	60.29	60.99	-4.00%	311,784
2026-05-01	63.90	64.39	63.34	63.53	+0.73%	184,535
2026-04-30	63.17	63.41	61.58	63.07	-0.21%	238,546
2026-04-29	63.43	63.73	62.52	63.20	-0.78%	435,328
2026-04-28	64.02	64.02	62.96	63.70	-1.71%	342,737
2026-04-27	65.21	65.26	64.35	64.81	-1.07%	253,300
2026-04-24	64.15	65.53	64.01	65.51	+2.47%	981,800
2026-04-23	64.25	64.48	62.57	63.93	-1.11%	366,700
2026-04-22	64.66	65.01	63.98	64.65	+1.73%	473,500
2026-04-21	64.55	64.80	63.19	63.55	-1.70%	241,400
2026-04-20	64.58	64.79	63.83	64.65	-1.30%	293,200
2026-04-17	66.03	66.53	65.01	65.50	+3.74%	346,400
2026-04-16	63.77	63.80	62.67	63.14	+0.51%	308,400
2026-04-15	62.91	62.97	62.45	62.82	-0.68%	235,300
2026-04-14	62.88	63.37	62.62	63.25	+2.66%	578,200
2026-04-13	60.55	61.71	60.46	61.61	+1.22%	389,600
2026-04-10	60.99	61.27	60.55	60.87	+1.06%	323,200
2026-04-09	59.48	60.60	58.80	60.23	+0.80%	199,700
2026-04-08	60.42	60.49	59.26	59.75	+8.40%	377,900
2026-04-07	54.23	55.23	53.42	55.12	-0.16%	454,600
2026-04-06	55.00	56.58	54.70	55.21	+1.41%	333,800
2026-04-02	52.89	54.72	52.73	54.44	-1.77%	305,000
2026-04-01	55.36	56.00	55.06	55.42	+1.82%	312,500
2026-03-31	52.83	54.43	52.44	54.43	+5.46%	521,300
2026-03-30	52.78	53.00	51.23	51.61	-1.21%	429,600
2026-03-27	53.34	53.65	51.88	52.24	-4.22%	640,600
2026-03-26	55.91	56.42	54.54	54.54	-4.55%	817,600
2026-03-25	57.42	57.49	56.56	57.14	+1.93%	326,200
2026-03-24	54.86	56.41	54.68	56.06	-1.72%	326,500
2026-03-23	56.40	58.00	56.19	57.04	+5.24%	491,700
2026-03-20	56.51	56.54	54.09	54.20	-4.54%	404,200
2026-03-19	55.65	57.42	55.18	56.78	-0.80%	498,800
2026-03-18	58.41	58.76	57.24	57.24	-0.99%	420,600
2026-03-17	58.49	58.62	57.69	57.81	+0.64%	299,900
2026-03-16	57.27	57.61	56.96	57.44	+1.79%	392,300
2026-03-13	58.21	58.47	56.31	56.43	-3.06%	462,600
2026-03-12	58.85	58.95	57.52	58.21	-1.97%	377,500
2026-03-11	58.52	59.78	58.52	59.38	-0.05%	524,700
2026-03-10	59.41	59.41	59.41	59.41	+4.52%	356,847
2026-03-09	56.84	56.84	56.84	56.84	-1.85%	503,281
2026-03-06	56.81	58.22	56.70	57.91	-2.00%	478,600
2026-03-05	60.52	60.52	57.16	59.09	-2.30%	338,000
2026-03-04	60.11	60.94	59.85	60.48	+1.77%	635,200
2026-03-03	59.14	60.67	58.68	59.43	-5.22%	382,300
2026-03-02	62.24	63.14	62.17	62.70	-3.85%	262,900
2026-02-27	64.85	65.67	64.82	65.21	+0.94%	480,000
2026-02-26	65.31	65.58	63.60	64.60	+2.44%	455,800
2026-02-25	62.56	63.54	62.04	63.06	+1.11%	666,100
2026-02-24	61.24	62.49	61.16	62.37	+2.08%	349,700
2026-02-23	61.31	61.52	60.92	61.10	-1.10%	243,200
2026-02-20	60.97	61.90	60.96	61.78	+1.25%	220,300
2026-02-19	60.13	61.12	60.13	61.02	-0.44%	317,300
2026-02-18	61.33	62.01	61.22	61.29	+2.01%	341,700
2026-02-17	60.09	60.09	60.09	60.09	-3.76%	546,567
2026-02-13	61.77	62.97	61.31	62.43	-1.11%	364,100
2026-02-12	64.70	65.19	62.90	63.13	-1.05%	412,200
2026-02-11	63.37	63.91	62.47	63.80	+3.96%	346,000
2026-02-10	61.48	61.71	60.99	61.37	-0.21%	400,100
2026-02-09	60.64	61.65	60.50	61.50	+2.43%	537,400
2026-02-06	59.46	60.06	59.41	60.04	+1.75%	1,603,700
2026-02-05	58.39	59.31	57.77	59.01	+1.18%	1,419,900
2026-02-04	58.95	59.65	57.89	58.32	-1.50%	756,200
2026-02-03	58.18	59.21	57.25	59.21	+1.06%	2,270,100
2026-02-02	57.99	59.00	57.86	58.59	+2.72%	317,000
2026-01-30	57.83	58.02	56.98	57.04	-2.16%	471,400
2026-01-29	58.31	58.39	57.10	58.30	+3.22%	1,203,200
2026-01-28	55.99	56.49	55.75	56.48	+0.56%	461,700
2026-01-27	56.16	56.16	56.16	56.16	+1.62%	240,104
2026-01-26	55.27	55.27	55.27	55.27	+0.60%	254,006
2026-01-23	54.50	54.97	53.85	54.94	+1.55%	271,200
2026-01-22	53.96	54.41	53.75	54.10	+0.00%	328,200
2026-01-21	52.89	54.39	52.70	54.10	+1.46%	525,700
2026-01-20	53.22	53.71	53.13	53.32	-2.29%	543,800
2026-01-16	53.96	54.59	53.87	54.57	+1.09%	552,800
2026-01-15	54.12	54.59	53.87	53.98	+0.11%	275,500
2026-01-14	54.59	54.63	53.64	53.92	-2.92%	254,800
2026-01-13	55.58	55.84	55.21	55.54	+0.33%	312,100
2026-01-12	55.41	56.15	55.06	55.36	+0.84%	269,300
2026-01-09	54.89	54.91	54.43	54.90	+0.00%	321,000
2026-01-08	55.14	55.14	54.53	54.90	-3.80%	444,900
2026-01-07	57.53	57.58	56.98	57.07	+0.44%	582,500
2026-01-06	55.81	56.82	55.40	56.82	+0.74%	1,365,400
2026-01-05	55.79	56.49	55.50	56.40	+1.60%	419,300
2026-01-02	55.36	55.68	55.04	55.51	+1.06%	318,500
2025-12-31	55.09	55.22	54.87	54.93	-0.92%	107,200
2025-12-30	55.37	55.63	55.28	55.44	-0.16%	201,400
2025-12-29	55.80	56.03	55.45	55.53	+0.16%	305,000
2025-12-26	55.71	56.06	55.39	55.44	+0.14%	177,700
2025-12-24	54.31	55.89	54.31	55.36	-0.25%	214,400
2025-12-23	55.49	55.68	55.39	55.50	-0.20%	316,000
2025-12-22	55.42	55.70	55.29	55.61	+0.87%	222,600
2025-12-19	55.42	55.73	54.99	55.13	+0.82%	299,500
2025-12-18	54.67	55.34	54.48	54.68	+1.07%	216,500
2025-12-17	55.24	55.28	54.00	54.10	-4.01%	512,100
2025-12-16	56.53	56.75	56.11	56.36	-0.91%	196,800
2025-12-15	57.06	57.21	56.61	56.88	+3.04%	269,900
2025-12-12	56.87	56.93	55.08	55.20	-1.94%	571,100
2025-12-11	56.85	56.90	55.95	56.29	+3.04%	891,500
2025-12-10	54.15	55.17	53.90	54.63	+0.27%	303,800
2025-12-09	54.48	54.48	54.48	54.48	-1.38%	367,052
2025-12-08	55.24	55.24	55.24	55.24	+0.82%	711,613
2025-12-05	55.37	55.37	54.76	54.79	-0.83%	347,200
2025-12-04	55.16	55.50	55.08	55.25	+2.91%	558,600
2025-12-03	53.06	53.74	52.87	53.69	+0.09%	221,300
2025-12-02	53.50	53.88	53.27	53.64	+0.68%	355,800
2025-12-01	53.53	53.70	53.28	53.28	-0.67%	429,400
2025-11-28	53.20	53.64	53.19	53.64	+1.84%	103,300
2025-11-26	52.06	52.78	52.00	52.67	+1.44%	236,800
2025-11-25	51.69	52.00	51.17	51.92	+1.21%	681,700
2025-11-24	51.38	51.80	50.96	51.30	+0.00%	396,400
2025-11-21	51.38	51.55	50.61	51.30	-0.27%	1,307,700
2025-11-20	53.29	53.43	51.40	51.44	-2.39%	1,315,900
2025-11-19	52.68	53.07	52.17	52.70	+0.32%	361,700
2025-11-18	52.53	52.76	51.97	52.53	-1.30%	690,700
2025-11-17	54.28	54.28	53.04	53.22	-2.12%	376,600
2025-11-14	54.39	54.82	53.65	54.37	+0.17%	880,200
2025-11-13	55.98	55.99	54.09	54.28	-2.15%	186,400
2025-11-12	55.56	55.84	55.11	55.47	+1.76%	233,000
2025-11-11	54.47	54.81	54.21	54.51	+0.53%	212,400
2025-11-10	54.31	54.34	53.81	54.22	+0.30%	241,700
2025-11-07	53.02	54.06	52.70	54.06	-0.13%	223,000
2025-11-06	54.96	54.96	53.96	54.13	-2.85%	226,400
2025-11-05	54.95	55.80	54.95	55.72	+1.90%	226,500
2025-11-04	54.97	55.34	54.32	54.68	-2.86%	420,600
2025-11-03	56.07	56.40	55.84	56.29	-0.72%	183,900
2025-10-31	57.06	57.14	56.38	56.70	-1.25%	262,500
2025-10-30	57.00	57.87	56.54	57.42	-4.09%	208,300
2025-10-29	59.58	60.29	59.23	59.87	+0.28%	228,700
2025-10-28	59.93	60.03	59.40	59.70	-0.96%	192,600
2025-10-27	59.85	60.28	59.75	60.28	+2.43%	142,400
2025-10-24	58.38	58.97	58.38	58.85	+1.73%	581,000
2025-10-23	57.99	58.02	57.64	57.85	+1.46%	286,900
2025-10-22	59.28	59.34	56.61	57.02	-1.11%	425,500
2025-10-21	57.53	58.15	57.35	57.66	-0.33%	196,800
2025-10-20	57.67	57.94	57.58	57.85	+0.24%	118,900
2025-10-17	57.70	57.98	57.19	57.71	-1.57%	181,300
2025-10-16	58.52	58.89	58.19	58.63	+1.84%	398,600
2025-10-15	57.51	57.76	57.04	57.57	+0.35%	305,800
2025-10-14	56.46	57.61	56.24	57.37	+0.46%	317,200
2025-10-13	56.96	57.26	56.71	57.11	+1.01%	285,200
2025-10-10	57.49	57.86	56.39	56.54	-1.55%	288,800
2025-10-09	58.09	58.15	57.25	57.43	-0.78%	347,200
2025-10-08	57.46	58.00	57.43	57.88	+1.19%	182,100
2025-10-07	57.93	57.98	57.03	57.20	-2.44%	153,900
2025-10-06	58.88	58.93	58.39	58.63	+0.39%	194,700
2025-10-03	58.42	58.70	58.19	58.40	-0.65%	295,700
2025-10-02	59.33	59.38	58.49	58.78	+1.77%	294,900
2025-10-01	56.97	57.96	56.96	57.76	+3.11%	287,000
2025-09-30	55.33	56.03	55.10	56.02	+2.02%	178,900
2025-09-29	55.13	55.31	54.77	54.91	-0.45%	409,300
2025-09-26	54.84	55.33	54.72	55.16	+1.94%	268,400
2025-09-25	53.67	54.27	53.23	54.11	-0.55%	356,400
2025-09-24	54.50	54.74	54.30	54.41	+0.22%	220,600
2025-09-23	54.70	54.94	53.98	54.29	-0.57%	247,400
2025-09-22	53.87	54.68	53.65	54.60	+0.48%	361,200
2025-09-19	54.62	54.93	54.00	54.34	-0.97%	363,600
2025-09-18	54.58	55.09	54.30	54.87	+1.99%	444,800
2025-09-17	54.30	54.37	53.53	53.80	-1.12%	246,500
2025-09-16	54.75	54.80	54.11	54.41	-0.84%	186,400
2025-09-15	54.77	55.14	54.66	54.87	+0.86%	606,800
2025-09-12	54.35	54.66	54.12	54.40	+0.78%	290,700
2025-09-11	54.07	54.44	53.51	53.98	+0.73%	201,300
2025-09-10	53.30	53.77	53.30	53.59	+1.84%	459,100
2025-09-09	52.83	53.07	52.34	52.62	-0.90%	413,300
2025-09-08	52.99	53.17	52.81	53.10	+3.77%	199,700
2025-09-05	51.40	51.53	50.92	51.17	+0.91%	141,200
2025-09-04	50.35	50.76	50.23	50.71	+0.24%	258,000
2025-09-03	50.67	51.03	50.42	50.59	+2.43%	432,400
2025-09-02	49.02	49.62	48.94	49.39	+0.51%	296,500
2025-08-29	49.55	49.60	48.98	49.14	-1.52%	243,200
2025-08-28	49.81	50.01	49.76	49.90	+1.55%	173,500
2025-08-27	48.93	49.25	48.68	49.14	-0.30%	196,900
2025-08-26	49.03	49.34	49.03	49.29	-0.04%	233,300
2025-08-25	50.17	50.26	49.30	49.31	-2.38%	197,800
2025-08-22	49.74	50.64	49.66	50.51	+1.41%	1,333,400
2025-08-21	49.71	50.00	49.50	49.81	-0.78%	212,800
2025-08-20	50.82	51.02	50.15	50.20	-3.11%	210,100
2025-08-19	51.80	52.08	51.65	51.81	+1.37%	233,300
2025-08-18	50.86	51.13	50.79	51.11	-0.91%	170,300
2025-08-15	51.66	51.74	51.51	51.58	-0.71%	208,200
2025-08-14	50.99	51.95	50.96	51.95	+1.46%	192,300
2025-08-13	51.35	51.60	50.94	51.20	-1.69%	213,100
2025-08-12	51.51	52.08	51.38	52.08	+2.52%	306,000
2025-08-11	50.98	51.02	50.52	50.80	-1.84%	248,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.18%). Worst month: Mar (-4.04%). Based on 5 years of daily data (2022–2026).

Jan+5.18%
Feb+4.89%
Mar-4.04%
Apr+5.05%
May+3.64%
Jun+1.90%
Jul+1.50%
Aug+2.30%
Sep+5.50%
Oct+0.51%
Nov+7.18%
Dec+0.90%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Schneider Electric SA's (SBGSY) latest close?

69.90 on 2026-08-07, from the Closelook data lake's daily price record.

What is SBGSY's 52-week high and low?

70.73 high and 48.68 low over the trailing 52 weeks, as of 2026-08-07.

What is Schneider Electric SA's strongest and weakest month historically?

Historically, SBGSY's strongest calendar month has been Nov (average +7.18%) and its weakest Mar (average -4.04%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.