Société Générale Société anonyme (SCGLY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.32 | 5.40 | 5.30 | 5.31 | 5.31 | 101,460 |
| Apr 18, 2024 | 5.27 | 5.37 | 5.27 | 5.31 | 5.31 | 399,200 |
| Apr 17, 2024 | 5.24 | 5.28 | 5.19 | 5.24 | 5.24 | 304,100 |
| Apr 16, 2024 | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | 393,600 |
| Apr 15, 2024 | 5.49 | 5.49 | 5.34 | 5.34 | 5.34 | 246,100 |
| Apr 12, 2024 | 5.59 | 5.60 | 5.46 | 5.53 | 5.53 | 133,400 |
| Apr 11, 2024 | 5.51 | 5.52 | 5.40 | 5.51 | 5.51 | 783,000 |
| Apr 10, 2024 | 5.42 | 5.48 | 5.38 | 5.45 | 5.45 | 305,600 |
| Apr 09, 2024 | 5.49 | 5.50 | 5.44 | 5.48 | 5.48 | 243,900 |
| Apr 08, 2024 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | 224,200 |
| Apr 05, 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.48 | 136,200 |
| Apr 04, 2024 | 5.59 | 5.62 | 5.49 | 5.49 | 5.49 | 813,200 |
| Apr 03, 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.53 | 281,600 |
| Apr 02, 2024 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | 139,200 |
| Apr 01, 2024 | 5.20 | 5.44 | 5.20 | 5.43 | 5.43 | 143,800 |
| Mar 28, 2024 | 5.38 | 5.45 | 5.37 | 5.43 | 5.43 | 174,600 |
| Mar 27, 2024 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | 1,014,600 |
| Mar 26, 2024 | 5.30 | 5.33 | 5.29 | 5.29 | 5.29 | 129,000 |
| Mar 25, 2024 | 5.32 | 5.32 | 5.24 | 5.26 | 5.26 | 243,900 |
| Mar 22, 2024 | 5.39 | 5.40 | 5.33 | 5.34 | 5.34 | 102,800 |
| Mar 21, 2024 | 5.37 | 5.40 | 5.32 | 5.38 | 5.38 | 171,300 |
| Mar 20, 2024 | 5.23 | 5.35 | 5.22 | 5.32 | 5.32 | 832,000 |
| Mar 19, 2024 | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | 108,300 |
| Mar 18, 2024 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | 116,300 |
| Mar 15, 2024 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | 146,400 |
| Mar 14, 2024 | 5.18 | 5.19 | 5.07 | 5.10 | 5.10 | 273,100 |
| Mar 13, 2024 | 5.23 | 5.26 | 5.21 | 5.24 | 5.24 | 767,100 |
| Mar 12, 2024 | 5.23 | 5.25 | 5.17 | 5.20 | 5.20 | 452,700 |
| Mar 11, 2024 | 5.10 | 5.17 | 5.08 | 5.14 | 5.14 | 324,500 |
| Mar 08, 2024 | 5.16 | 5.16 | 5.09 | 5.11 | 5.11 | 129,700 |
| Mar 07, 2024 | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | 242,200 |
| Mar 06, 2024 | 5.05 | 5.05 | 4.98 | 4.99 | 4.99 | 607,400 |
| Mar 05, 2024 | 4.93 | 5.01 | 4.93 | 4.98 | 4.98 | 248,900 |
| Mar 04, 2024 | 4.95 | 5.00 | 4.92 | 4.96 | 4.96 | 892,300 |
| Mar 01, 2024 | 4.96 | 4.99 | 4.93 | 4.98 | 4.98 | 163,100 |
| Feb 29, 2024 | 4.93 | 4.93 | 4.86 | 4.87 | 4.87 | 146,000 |
| Feb 28, 2024 | 4.92 | 4.93 | 4.89 | 4.92 | 4.92 | 651,800 |
| Feb 27, 2024 | 4.87 | 4.91 | 4.86 | 4.86 | 4.86 | 152,200 |
| Feb 26, 2024 | 4.87 | 4.91 | 4.85 | 4.86 | 4.86 | 164,600 |
| Feb 23, 2024 | 4.87 | 4.94 | 4.87 | 4.90 | 4.90 | 177,000 |
| Feb 22, 2024 | 4.90 | 4.96 | 4.85 | 4.91 | 4.91 | 232,600 |
| Feb 21, 2024 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | 989,400 |
| Feb 20, 2024 | 4.83 | 4.86 | 4.80 | 4.84 | 4.84 | 177,800 |
| Feb 16, 2024 | 4.79 | 4.81 | 4.74 | 4.79 | 4.79 | 155,700 |
| Feb 15, 2024 | 4.70 | 4.78 | 4.67 | 4.78 | 4.78 | 203,000 |
| Feb 14, 2024 | 4.70 | 4.72 | 4.65 | 4.67 | 4.67 | 255,000 |
| Feb 13, 2024 | 4.63 | 4.68 | 4.62 | 4.65 | 4.65 | 795,800 |
| Feb 12, 2024 | 4.72 | 4.74 | 4.71 | 4.72 | 4.72 | 460,200 |
| Feb 09, 2024 | 4.74 | 4.76 | 4.64 | 4.76 | 4.76 | 313,100 |
| Feb 08, 2024 | 4.86 | 4.88 | 4.78 | 4.86 | 4.86 | 255,700 |
| Feb 07, 2024 | 4.84 | 4.89 | 4.76 | 4.83 | 4.83 | 213,400 |
| Feb 06, 2024 | 4.86 | 4.95 | 4.85 | 4.89 | 4.89 | 598,600 |
| Feb 05, 2024 | 4.95 | 4.95 | 4.89 | 4.95 | 4.95 | 222,000 |
| Feb 02, 2024 | 5.05 | 5.08 | 5.01 | 5.06 | 5.06 | 228,100 |
| Feb 01, 2024 | 5.11 | 5.11 | 4.99 | 5.09 | 5.09 | 211,900 |
| Jan 31, 2024 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | 153,500 |
| Jan 30, 2024 | 5.20 | 5.24 | 5.17 | 5.21 | 5.21 | 694,900 |
| Jan 29, 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.20 | 268,700 |
| Jan 26, 2024 | 5.20 | 5.23 | 5.17 | 5.21 | 5.21 | 117,300 |
| Jan 25, 2024 | 5.16 | 5.19 | 5.11 | 5.18 | 5.18 | 155,500 |
| Jan 24, 2024 | 5.18 | 5.23 | 5.18 | 5.19 | 5.19 | 310,800 |
| Jan 23, 2024 | 5.13 | 5.15 | 5.12 | 5.15 | 5.15 | 768,400 |
| Jan 22, 2024 | 5.13 | 5.16 | 5.11 | 5.13 | 5.13 | 237,200 |
| Jan 19, 2024 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 118,500 |
| Jan 18, 2024 | 5.09 | 5.12 | 5.06 | 5.11 | 5.11 | 165,100 |
| Jan 17, 2024 | 4.97 | 5.03 | 4.97 | 5.02 | 5.02 | 208,000 |
| Jan 16, 2024 | 5.06 | 5.12 | 5.04 | 5.08 | 5.08 | 679,700 |
| Jan 12, 2024 | 5.24 | 5.28 | 5.16 | 5.19 | 5.19 | 107,500 |
| Jan 11, 2024 | 5.25 | 5.25 | 5.17 | 5.25 | 5.25 | 224,200 |
| Jan 10, 2024 | 5.43 | 5.43 | 5.40 | 5.42 | 5.42 | 147,800 |
| Jan 09, 2024 | 5.43 | 5.49 | 5.41 | 5.43 | 5.43 | 240,500 |
| Jan 08, 2024 | 5.44 | 5.48 | 5.44 | 5.47 | 5.47 | 763,700 |
| Jan 05, 2024 | 5.37 | 5.46 | 5.37 | 5.40 | 5.40 | 170,400 |
| Jan 04, 2024 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | 160,000 |
| Jan 03, 2024 | 5.18 | 5.30 | 5.18 | 5.28 | 5.28 | 387,600 |
| Jan 02, 2024 | 5.42 | 5.48 | 5.41 | 5.44 | 5.44 | 146,700 |
| Dec 29, 2023 | 5.31 | 5.40 | 5.31 | 5.37 | 5.37 | 568,300 |
| Dec 28, 2023 | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | 287,100 |
| Dec 27, 2023 | 5.37 | 5.47 | 5.37 | 5.45 | 5.45 | 839,500 |
| Dec 26, 2023 | 5.24 | 5.39 | 5.24 | 5.38 | 5.38 | 46,200 |
| Dec 22, 2023 | 5.36 | 5.38 | 5.32 | 5.34 | 5.34 | 135,400 |
| Dec 21, 2023 | 5.29 | 5.35 | 5.28 | 5.35 | 5.35 | 967,500 |
| Dec 20, 2023 | 5.30 | 5.36 | 5.25 | 5.26 | 5.26 | 219,900 |
| Dec 19, 2023 | 5.30 | 5.33 | 5.26 | 5.32 | 5.32 | 165,400 |
| Dec 18, 2023 | 5.31 | 5.33 | 5.29 | 5.32 | 5.32 | 139,500 |
| Dec 15, 2023 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | 115,100 |
| Dec 14, 2023 | 5.39 | 5.43 | 5.35 | 5.41 | 5.41 | 865,900 |
| Dec 13, 2023 | 5.18 | 5.25 | 5.14 | 5.25 | 5.25 | 231,900 |
| Dec 12, 2023 | 5.16 | 5.17 | 5.13 | 5.16 | 5.16 | 149,900 |
| Dec 11, 2023 | 5.19 | 5.21 | 5.15 | 5.18 | 5.18 | 142,300 |
| Dec 08, 2023 | 5.09 | 5.23 | 5.09 | 5.23 | 5.23 | 145,900 |
| Dec 07, 2023 | 5.11 | 5.18 | 5.10 | 5.16 | 5.16 | 1,472,400 |
| Dec 06, 2023 | 5.13 | 5.16 | 5.07 | 5.10 | 5.10 | 133,800 |
| Dec 05, 2023 | 5.09 | 5.11 | 5.04 | 5.07 | 5.07 | 134,600 |
| Dec 04, 2023 | 5.03 | 5.05 | 4.96 | 5.03 | 5.03 | 495,500 |
| Dec 01, 2023 | 4.97 | 5.05 | 4.97 | 5.02 | 5.02 | 948,200 |
| Nov 30, 2023 | 5.10 | 5.12 | 5.02 | 5.03 | 5.03 | 295,200 |
| Nov 29, 2023 | 5.01 | 5.06 | 5.00 | 5.02 | 5.02 | 161,200 |
| Nov 28, 2023 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | 218,300 |
| Nov 27, 2023 | 4.99 | 5.00 | 4.95 | 4.98 | 4.98 | 226,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.