Australia markets open in 1 hour 39 minutes

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.09-0.86 (-3.45%)
At close: 03:58PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202224.8424.8423.6624.0924.09231
12 Aug 202225.0225.0224.9524.9524.952,200
11 Aug 202224.8724.8723.5923.5923.591,500
10 Aug 202224.6324.6323.3323.3323.33400
09 Aug 202223.0023.0022.9922.9922.99100
08 Aug 202223.6523.8123.4123.4123.41300
05 Aug 202223.3823.3823.0023.2323.23100
04 Aug 202222.9423.2222.9423.2223.222,200
03 Aug 202222.4522.4522.2922.4522.45200
02 Aug 202221.8521.8521.8521.8521.85100
01 Aug 202221.9322.6221.9322.1422.14700
29 July 202221.9421.9421.7521.7521.7518,800
28 July 202221.0821.8321.0821.4921.49400
27 July 202220.7922.2420.1422.2422.241,700
26 July 202221.4721.4720.2520.6720.678,300
25 July 202222.0222.0221.0521.8421.843,900
22 July 202220.5621.4020.4020.9020.902,200
21 July 202220.4021.6120.4020.7420.74200
20 July 202221.5921.8420.5021.8421.84400
19 July 202221.0021.8420.4221.8421.84800
18 July 202219.6121.0719.6119.9919.99200
15 July 202219.5419.9719.5219.6519.6514,400
14 July 202219.1619.3719.0519.0519.05500
13 July 202220.3120.3120.3120.3120.31-
12 July 202220.4420.4620.3120.3120.315,000
11 July 202221.0021.0020.2220.4820.481,900
08 July 202220.8321.2020.8321.2021.202,700
07 July 202220.7020.7020.5320.6720.675,200
06 July 202220.0120.4119.7519.7519.751,600
05 July 202220.5420.7620.1720.7620.76500
01 July 202221.3122.1621.0821.0821.0860,400
30 June 202221.7022.0021.4121.8721.872,300
29 June 202222.9023.8922.5523.8923.892,300
28 June 202224.7124.7123.9023.9023.90400
27 June 202223.8124.5423.7324.5424.5423,100
24 June 202223.5223.7123.4723.7023.70300
23 June 202223.7524.2322.8523.9823.984,500
22 June 202224.3424.9824.3424.9824.987,200
21 June 202224.6425.3424.4824.9824.981,000
17 June 202224.6024.6023.7824.0624.06500
16 June 202223.4623.8623.1123.2023.203,800
15 June 202223.5424.6523.5423.9923.99500
14 June 202223.2024.0623.2023.2023.20800
13 June 202224.1024.1022.6323.0523.052,500
10 June 202225.2825.3524.0224.0824.082,000
09 June 202225.6325.6325.5525.5525.55700
08 June 202227.4727.5426.6626.6626.663,100
07 June 202227.5327.5326.2426.2426.24900
06 June 202228.2628.3426.9727.3927.3958,700
03 June 202226.8027.0726.5026.5026.504,200
02 June 202226.5727.1226.4326.4326.435,400
01 June 202226.3326.9226.3326.3326.33100
31 May 202226.5527.0526.5326.5326.53800
27 May 202226.9526.9526.3226.3226.322,200
26 May 202226.9826.9826.4426.7126.71200
25 May 202226.2926.6726.2926.3926.39100
25 May 20221.772 Dividend
24 May 202227.3527.3527.0427.3325.56900
23 May 202226.5727.2926.5726.8925.152,300
20 May 202225.1826.1024.8924.8923.28900
19 May 202226.4226.5025.1225.5623.90600
18 May 202224.4824.4824.4824.4822.891,500
17 May 202224.7126.1624.4824.4822.895,900
16 May 202224.5724.8623.5224.8623.25700
13 May 202224.4824.4824.0024.0022.44400
12 May 202223.7724.0423.1923.6022.073,300
11 May 202224.1124.2623.2323.5722.041,000
10 May 202223.2423.3522.9522.9521.46600
09 May 202223.1524.1022.6322.6321.16700
06 May 202223.8324.1123.5124.0922.5311,800
05 May 202224.4024.4023.0723.0721.5710,100
04 May 202223.9525.2723.3523.3521.84700
03 May 202224.0924.5424.0224.0222.463,300
02 May 202223.3824.3523.2124.3522.773,000
29 Apr 202224.3924.4924.2324.4922.90100
28 Apr 202224.0224.3924.0124.1122.55400
27 Apr 202223.9324.6123.9324.5822.99500
26 Apr 202224.9824.9824.7124.7123.11300
25 Apr 202225.3925.5225.2025.5223.874,500
22 Apr 202225.9126.1325.5425.9524.27600
21 Apr 202226.7227.1126.3926.3924.68400
20 Apr 202225.9926.2525.6526.2524.55600
19 Apr 202224.9925.0324.7224.7223.121,100
18 Apr 202223.7825.6723.7023.7822.24900
14 Apr 202224.2524.9724.1624.6523.052,800
13 Apr 202224.1625.1824.0824.7223.12800
12 Apr 202224.8024.8024.2624.4522.861,300
11 Apr 202224.8825.5224.3724.3722.79500
08 Apr 202223.6024.0823.2823.7022.166,800
07 Apr 202223.9823.9823.2823.2821.77100
06 Apr 202224.0624.4223.8824.4222.84600
05 Apr 202225.0025.0024.6024.6023.01700
04 Apr 202226.8526.8525.7425.7724.10100
01 Apr 202226.5727.7426.5726.5824.86100
31 Mar 202227.8527.8626.3026.7024.97200
30 Mar 202229.0029.0027.3927.3925.61100
29 Mar 202229.6429.6427.9329.5627.64100
28 Mar 202227.2627.2627.2627.2625.49100
25 Mar 202225.6325.6325.1825.1823.554,500
24 Mar 202225.5627.3925.5627.3225.5516,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...