Société Générale Société anonyme (SCGLF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 25 July 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 24 July 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 300 |
| 23 July 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 22 July 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 100 |
| 19 July 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 18 July 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 17 July 2024 | 25.54 | 25.95 | 25.54 | 25.90 | 25.90 | 1,800 |
| 16 July 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 15 July 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 12 July 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 11 July 2024 | 24.95 | 25.30 | 24.95 | 25.30 | 25.30 | 600 |
| 10 July 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 09 July 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 600 |
| 08 July 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 05 July 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 03 July 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 02 July 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 01 July 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 28 June 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
| 27 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 100 |
| 26 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 4,100 |
| 25 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 24 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 21 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 20 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 18 June 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 17 June 2024 | 24.95 | 24.95 | 23.95 | 23.95 | 23.95 | 100 |
| 14 June 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 100 |
| 13 June 2024 | 25.30 | 25.30 | 24.86 | 24.86 | 24.86 | 7,400 |
| 12 June 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 100 |
| 11 June 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
| 10 June 2024 | 26.41 | 26.50 | 26.41 | 26.50 | 26.50 | 600 |
| 07 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 06 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 05 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 04 June 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2,000 |
| 03 June 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 31 May 2024 | 29.70 | 29.73 | 29.70 | 29.73 | 29.73 | 42,400 |
| 30 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 13,200 |
| 29 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 5,700 |
| 28 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 52,000 |
| 28 May 2024 | 0.977 Dividend | |||||
| 24 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 28.63 | 100 |
| 23 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.14 | - |
| 22 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.14 | - |
| 21 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.14 | 100 |
| 20 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.82 | 100 |
| 17 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.67 | 900 |
| 16 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.53 | 200 |
| 15 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.62 | 800 |
| 14 May 2024 | 29.50 | 30.20 | 29.50 | 30.20 | 29.20 | 2,100 |
| 13 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.98 | - |
| 10 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.98 | 1,200 |
| 09 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.72 | - |
| 08 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.72 | 400 |
| 07 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.72 | - |
| 06 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.72 | - |
| 03 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.72 | 100 |
| 02 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.98 | 300 |
| 01 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.43 | - |
| 30 Apr 2024 | 27.05 | 27.05 | 26.30 | 26.30 | 25.43 | 4,800 |
| 29 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.09 | - |
| 26 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.09 | 100 |
| 25 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.01 | - |
| 24 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.01 | - |
| 23 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.01 | 100 |
| 22 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.82 | - |
| 19 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.82 | 1,100 |
| 18 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.82 | - |
| 17 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.82 | - |
| 16 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.82 | - |
| 15 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 25.82 | 100 |
| 12 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 25.98 | - |
| 11 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 25.98 | 100 |
| 10 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.72 | - |
| 09 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.72 | - |
| 08 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.72 | - |
| 05 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.72 | - |
| 04 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.72 | 100 |
| 03 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.66 | - |
| 02 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.66 | - |
| 01 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.66 | - |
| 28 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 25.66 | 100 |
| 27 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.95 | 100 |
| 26 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.25 | - |
| 25 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.25 | - |
| 22 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.25 | 100 |
| 21 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.08 | - |
| 20 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.08 | - |
| 19 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.08 | - |
| 18 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.08 | - |
| 15 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.08 | - |
| 14 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.08 | - |
| 13 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.08 | 400 |
| 12 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.52 | 4,400 |
| 11 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.52 | - |
| 08 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.52 | - |
| 07 Mar 2024 | 25.16 | 25.36 | 25.16 | 25.36 | 24.52 | 100 |
| 06 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.