Australia markets open in 8 hours 1 minute

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.08-0.79 (-3.61%)
At close: 02:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
23 Mar 202227.3827.3825.7925.7924.12600
22 Mar 202227.3027.3027.3027.3025.53100
21 Mar 202226.5327.6626.4526.7024.97400
18 Mar 202227.0527.7226.2326.6224.89200
17 Mar 202226.8328.1726.8327.3525.58100
16 Mar 202227.8527.8527.1927.1925.436,900
15 Mar 202225.0826.0124.3026.0124.325,400
14 Mar 202224.9425.7424.9425.0623.44100
11 Mar 202224.2524.3624.0024.0022.4410,800
10 Mar 202224.7224.7223.8024.3022.72300
09 Mar 202225.2826.4525.0525.0523.435,600
08 Mar 202223.3824.3622.7122.7121.24500
07 Mar 202222.7022.7021.1021.1019.735,600
04 Mar 202224.0824.0822.7522.7521.271,500
03 Mar 202225.7226.4225.0025.0123.39600
02 Mar 202225.7026.2025.7025.8024.133,800
01 Mar 202227.5127.5125.3225.3223.681,000
28 Feb 202228.8629.0727.6827.6925.894,300
25 Feb 202232.8432.8431.3732.6530.53100
24 Feb 202230.7830.8330.7830.8328.83100
23 Feb 202235.8835.8835.8835.8833.55100
22 Feb 202236.0036.3134.6534.6532.40900
18 Feb 202236.0836.0836.0836.0833.74100
17 Feb 202238.3538.3836.9536.9534.55400
16 Feb 202239.4139.4137.9537.9535.49200
15 Feb 202239.5339.5338.3839.3136.7610,900
14 Feb 202237.3438.9537.2638.1035.638,700
11 Feb 202241.2741.2739.4339.8037.22300
10 Feb 202240.7640.8540.7640.8538.20100
09 Feb 202240.2040.2039.5339.5336.97100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...