Schneider Electric S.E. ( SBGSF) - Price History
Monthly price history for SBGSF (Schneider Electric S.E.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $323.03 | $323.03 |
| May 2026 | $313.28 | $313.28 |
| April 2026 | $321.66 | $326.64 |
| March 2026 | $266.75 | $270.88 |
| February 2026 | $322.40 | $327.39 |
| January 2026 | $285.58 | $290 |
| December 2025 | $270.81 | $275 |
| November 2025 | $266.06 | $270.18 |
| October 2025 | $276.55 | $280.83 |
| September 2025 | $275.56 | $279.82 |
| August 2025 | $252.64 | $256.55 |
| July 2025 | $265.39 | $269.50 |
| June 2025 | $266.48 | $270.60 |
| May 2025 | $248.38 | $252.22 |
| April 2025 | $220.87 | $232.24 |
| March 2025 | $226.34 | $238 |
| February 2025 | $228.25 | $240 |
| January 2025 | $244.50 | $257.09 |
| December 2024 | $238.75 | $251.05 |
| November 2024 | $243.46 | $256 |
| October 2024 | $246.21 | $258.88 |
| September 2024 | $255.13 | $268.27 |
| August 2024 | $240.79 | $253.19 |
| July 2024 | $236.33 | $248.50 |
| June 2024 | $230.67 | $242.55 |
| May 2024 | $233.11 | $245.11 |
| April 2024 | $216.06 | $230.60 |
| March 2024 | $212.69 | $227 |
| February 2024 | $213.63 | $228 |
| January 2024 | $186.73 | $199.29 |
| December 2023 | $188.98 | $201.70 |
| November 2023 | $173.26 | $184.91 |
| October 2023 | $144.69 | $154.43 |
| September 2023 | $155.63 | $166.10 |
| August 2023 | $162.35 | $173.28 |
| July 2023 | $167.01 | $178.25 |
| June 2023 | $169.54 | $180.95 |
| May 2023 | $160.24 | $171.02 |
| April 2023 | $160.04 | $174.25 |
| March 2023 | $152.94 | $166.52 |
| February 2023 | $148.52 | $161.72 |
| January 2023 | $147.69 | $160.80 |
| December 2022 | $128.40 | $139.81 |
| November 2022 | $133.34 | $145.18 |
| October 2022 | $116.44 | $126.79 |
| September 2022 | $104.09 | $113.34 |
| August 2022 | $108.74 | $118.40 |
| July 2022 | $127.20 | $138.50 |
| June 2022 | $108.92 | $118.60 |
| May 2022 | $127.76 | $139.11 |
| April 2022 | $129.78 | $144.56 |
| March 2022 | $152.66 | $170.04 |
| February 2022 | $141.43 | $157.54 |
| January 2022 | $153.92 | $171.46 |
| December 2021 | $177.65 | $197.89 |
| November 2021 | $158.63 | $176.70 |
| October 2021 | $154.41 | $172 |
| September 2021 | $151.36 | $168.60 |
| August 2021 | $160.74 | $179.05 |
| July 2021 | $152.52 | $169.90 |
| June 2021 | $141.02 | $157.08 |
| May 2021 | $143.55 | $159.90 |
| April 2021 | $141.77 | $161 |
| March 2021 | $134.26 | $152.48 |
| February 2021 | $129.73 | $147.33 |
| January 2021 | $128.80 | $146.27 |
| December 2020 | $124.94 | $141.89 |
| November 2020 | $123.76 | $140.55 |
| October 2020 | $107.47 | $122.05 |
| September 2020 | $111.04 | $126.10 |
| August 2020 | $108.92 | $123.70 |
| July 2020 | $101.18 | $114.90 |
| June 2020 | $96.60 | $109.70 |
| May 2020 | $87.79 | $99.70 |
| April 2020 | $77.13 | $90.45 |
| March 2020 | $71.63 | $84 |
| February 2020 | $84.77 | $99.40 |
| January 2020 | $86.56 | $101.50 |
| December 2019 | $87.66 | $102.80 |
| November 2019 | $82.76 | $97.05 |
| October 2019 | $79.61 | $93.35 |
| September 2019 | $73.81 | $86.55 |
| August 2019 | $71.55 | $83.90 |
| July 2019 | $73.59 | $86.30 |
| June 2019 | $76.15 | $89.30 |
| May 2019 | $67.79 | $79.50 |
| April 2019 | $72.54 | $85.06 |
| March 2019 | $64.19 | $77.67 |
| February 2019 | $63.76 | $77.15 |
| January 2019 | $59.17 | $71.60 |
| December 2018 | $56.03 | $67.80 |
| November 2018 | $60.52 | $73.23 |
| October 2018 | $59.94 | $72.52 |
| September 2018 | $66.21 | $80.12 |
| August 2018 | $68.75 | $83.19 |
| July 2018 | $66.27 | $80.19 |
| June 2018 | $69.05 | $83.55 |
| May 2018 | $70.99 | $85.90 |
| April 2018 | $72.49 | $90.39 |
| March 2018 | $71.05 | $88.60 |
| February 2018 | $70.38 | $87.76 |
| January 2018 | $75.13 | $93.68 |
| December 2017 | $68.81 | $85.80 |
| November 2017 | $68.85 | $85.85 |
| October 2017 | $70.65 | $88.10 |
| September 2017 | $68.11 | $84.92 |
| August 2017 | $64.52 | $80.46 |
| July 2017 | $64.16 | $80 |
| June 2017 | $61.79 | $77.05 |
| May 2017 | $61.89 | $77.18 |
| April 2017 | $62.80 | $80.55 |
| March 2017 | $56.72 | $72.75 |
| February 2017 | $52.92 | $67.88 |
| January 2017 | $56.37 | $72.30 |
| December 2016 | $54.27 | $69.61 |
| November 2016 | $51.52 | $66.09 |
| October 2016 | $52.20 | $66.95 |
| September 2016 | $53.79 | $69 |
| August 2016 | $53.10 | $68.11 |
| July 2016 | $50.55 | $64.84 |
| June 2016 | $45.53 | $58.40 |
| May 2016 | $50.21 | $64.40 |
| April 2016 | $49.44 | $65.80 |
| March 2016 | $47.15 | $62.75 |
| February 2016 | $44.33 | $59 |
| January 2016 | $39.83 | $53.01 |
| December 2015 | $42.60 | $56.70 |
| November 2015 | $45.64 | $60.75 |
| October 2015 | $44.37 | $59.05 |
| September 2015 | $41.76 | $55.58 |
| August 2015 | $47.60 | $63.35 |
| July 2015 | $52.44 | $69.80 |
| June 2015 | $52.44 | $69.80 |
| May 2015 | $57.70 | $76.80 |
| April 2015 | $55.86 | $74.34 |
| March 2015 | $56.04 | $76.80 |
| February 2015 | $58.96 | $80.80 |
| January 2015 | $55.94 | $76.65 |
| December 2014 | $52.65 | $72.15 |
| November 2014 | $60.15 | $82.42 |
| October 2014 | $55.28 | $75.75 |
| September 2014 | $56.48 | $77.40 |
| August 2014 | $61.85 | $84.75 |
| July 2014 | $62.14 | $85.15 |
| June 2014 | $68.93 | $94.46 |
| May 2014 | $68.74 | $94.20 |
| April 2014 | $66.05 | $92.96 |
| March 2014 | $62.60 | $88.10 |
| February 2014 | $63.98 | $90.05 |
| January 2014 | $57.05 | $80.30 |
| December 2013 | $61.82 | $87 |
| November 2013 | $60.15 | $84.66 |
| October 2013 | $59.50 | $83.75 |
| September 2013 | $59.82 | $84.20 |
| August 2013 | $54.32 | $76.46 |
| July 2013 | $56.32 | $79.27 |
| June 2013 | $53.25 | $74.95 |
| May 2013 | $56.31 | $79.25 |
| April 2013 | $53.32 | $77 |
| March 2013 | $50.27 | $72.60 |
| February 2013 | $53.50 | $77.25 |
| January 2013 | $52.87 | $76.35 |
| December 2012 | $51.59 | $74.50 |
| November 2012 | $49.04 | $70.81 |
| October 2012 | $43.45 | $62.75 |
| September 2012 | $40.86 | $59 |
| August 2012 | $43.08 | $62.21 |
| July 2012 | $39.99 | $57.75 |
| June 2012 | $34.42 | $49.70 |
| May 2012 | $36.91 | $53.30 |
| April 2012 | $40.91 | $60.90 |
| March 2012 | $45.31 | $67.45 |
| February 2012 | $45.29 | $67.41 |
| January 2012 | $41.48 | $61.75 |
| December 2011 | $35.20 | $52.40 |
| November 2011 | $37.62 | $56 |
| October 2011 | $41.32 | $61.50 |
| September 2011 | $36.58 | $54.46 |
| August 2011 | $41.99 | $125 |
| July 2011 | $49.31 | $146.80 |
| June 2011 | $53.58 | $159.50 |
| May 2011 | $55.76 | $166 |
| April 2011 | $56.47 | $174.86 |
| March 2011 | $54.50 | $168.75 |
| February 2011 | $52.18 | $161.58 |
| January 2011 | $49.98 | $154.75 |
| December 2010 | $51.37 | $159.06 |
| November 2010 | $48.16 | $149.13 |
| October 2010 | $45.54 | $141 |
| September 2010 | $39.88 | $123.50 |
| August 2010 | $33.75 | $104.50 |
| July 2010 | $35.85 | $111 |
| June 2010 | $32.62 | $101 |
| May 2010 | $30.76 | $95.25 |
| April 2010 | $36.70 | $118.50 |
| March 2010 | $34.06 | $110 |
| February 2010 | $32.75 | $105.75 |
| January 2010 | $33.77 | $109.06 |
| December 2009 | $36 | $116.25 |
| November 2009 | $35.07 | $113.25 |
| October 2009 | $32.98 | $106.50 |
| September 2009 | $31.09 | $100.40 |
| August 2009 | $29.98 | $96.80 |
| July 2009 | $25.78 | $83.25 |
| June 2009 | $22.45 | $72.50 |
| May 2009 | $23.10 | $74.60 |
| April 2009 | $19.39 | $69.15 |
| March 2009 | $18.89 | $67.35 |
| February 2009 | $17.74 | $63.25 |
| January 2009 | $15.70 | $56 |
| December 2008 | $20.66 | $73.65 |
| November 2008 | $17.22 | $61.40 |
| October 2008 | $14.23 | $50.75 |
| September 2008 | $24.40 | $87 |
| August 2008 | $28.11 | $100.25 |
| July 2008 | $31.34 | $111.75 |
| June 2008 | $31.69 | $113.01 |
| May 2008 | $34.64 | $123.50 |
| April 2008 | $34.55 | $123.20 |
| March 2008 | $34.75 | $129.25 |
| February 2008 | $30.92 | $115 |
| January 2008 | $31.05 | $115.50 |
| December 2007 | $35.22 | $131 |
| November 2007 | $35.18 | $130.85 |
| October 2007 | $36.36 | $135.25 |
| September 2007 | $34.08 | $126.75 |
| August 2007 | $34.68 | $128.98 |
| July 2007 | $34.72 | $129.15 |
| June 2007 | $37.84 | $140.75 |
| May 2007 | $38.85 | $144.50 |
| April 2007 | $35.91 | $133.55 |
| March 2007 | $34.27 | $127.45 |
| February 2007 | $32.28 | $121.50 |
| January 2007 | $32.41 | $122 |
| December 2006 | $29.49 | $111 |
| November 2006 | $28.49 | $107.25 |
| October 2006 | $27.63 | $104 |
| September 2006 | $28.16 | $106 |
| August 2006 | $27.90 | $105 |
| June 2006 | $25.77 | $97 |
| May 2006 | $27.90 | $105 |
| April 2006 | $27.90 | $105 |
| March 2006 | $27.63 | $104 |
| February 2006 | $26.57 | $100 |
| January 2006 | $27.96 | $105.25 |
| November 2005 | $21.98 | $82.75 |
| October 2005 | $21.60 | $81.30 |
| September 2005 | $20.92 | $78.75 |
| August 2005 | $20.68 | $77.84 |
| July 2005 | $21.05 | $79.22 |
| June 2005 | $19.88 | $74.84 |
| May 2005 | $19.40 | $73 |
| March 2005 | $21.03 | $79.15 |
| February 2005 | $20.12 | $75.75 |
| January 2005 | $19.82 | $74.62 |
| December 2004 | $18.45 | $69.45 |
| October 2004 | $17.76 | $66.84 |
| September 2004 | $17.14 | $64.51 |
| August 2004 | $16.44 | $61.87 |
| July 2004 | $17.79 | $66.95 |
| June 2004 | $17.98 | $67.69 |
| March 2004 | $17.14 | $64.50 |
| December 2003 | $17.37 | $65.38 |
| November 2003 | $15.94 | $60 |
| October 2003 | $14.36 | $54.06 |
| September 2003 | $13.83 | $52.07 |
| May 2003 | $12.22 | $46 |
| February 2003 | $11.18 | $42.10 |
| June 2002 | $14.20 | $53.45 |
| April 2002 | $12.62 | $47.50 |
| December 2001 | $12.71 | $47.85 |
| November 2001 | $12.20 | $45.90 |
| October 2001 | $10.36 | $39 |
| August 2001 | $14.90 | $56.10 |
SBGSF
Price: $323.03
52 week price:
Dividend Yield: 1.48%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: 46.91%
Payout Ratio Range:
Dividend Per Share: 4.83 USD
Earnings Per Share: 9.33 USD
P/E Ratio: 31.91
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 187.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 27.33%
DGR10: 16.39%