Australia markets closed

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.28+0.64 (+2.58%)
At close: 12:13PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202225.0125.2925.0125.2925.29600
23 Nov 202224.6524.6524.6524.6524.651,000
22 Nov 202224.5824.5824.4624.4624.46100
21 Nov 202224.7524.7524.3024.3024.301,200
18 Nov 202224.5525.0024.5525.0025.00400
17 Nov 202224.1024.1024.0524.0524.05400
16 Nov 202224.2525.1524.0024.0024.0015,400
15 Nov 202225.3525.4724.5424.5424.541,400
14 Nov 202224.9524.9524.7324.7324.731,400
11 Nov 202225.8225.9023.7125.8925.891,200
10 Nov 202224.6424.6422.8122.8122.81500
09 Nov 202224.0424.0422.8022.8022.80200
08 Nov 202223.6124.0423.6124.0124.01100
07 Nov 202223.9424.1023.3223.5823.58600
04 Nov 202223.7423.7423.4723.4723.47100
03 Nov 202222.1722.7722.1722.3522.35400
02 Nov 202222.2122.3622.2022.3622.36200
01 Nov 202223.9823.9822.6622.9022.90500
31 Oct 202222.8922.9422.6222.9422.945,100
28 Oct 202223.4623.4621.9322.0122.01100
27 Oct 202222.4722.4722.4722.4722.47200
26 Oct 202223.2023.2023.2023.2023.203,600
25 Oct 202222.7123.2022.7123.2023.20500
24 Oct 202223.3223.5821.9221.9221.927,300
21 Oct 202221.4122.6821.4122.6822.68100
20 Oct 202223.0923.0923.0923.0923.09100
19 Oct 202221.7521.7521.7521.7521.75100
18 Oct 202221.9523.3621.9523.3623.36200
17 Oct 202222.9022.9021.3121.6121.61200
14 Oct 202221.5121.9821.2621.6521.6522,300
13 Oct 202220.1921.8920.1921.3721.374,300
12 Oct 202220.2120.2120.1320.1320.138,500
11 Oct 202220.0620.4020.0620.4020.40400
10 Oct 202220.3121.9520.3120.3120.311,000
07 Oct 202219.9120.2019.9120.2020.20700
06 Oct 202221.3521.3520.3520.3520.35200
05 Oct 202220.5020.5020.5020.5020.50100
04 Oct 202220.4122.1020.4122.1022.10200
03 Oct 202219.7120.7919.7119.9519.95300
30 Sept 202219.2520.5419.1019.7519.751,900
29 Sept 202220.2520.4418.8119.3019.30600
28 Sept 202219.9820.5319.9820.5320.538,800
27 Sept 202220.4620.4620.4620.4620.4660,000
26 Sept 202221.9521.9521.4021.4021.40200
23 Sept 202222.9522.9521.3021.8021.802,300
22 Sept 202222.6124.2422.6122.9522.958,500
21 Sept 202222.3723.3022.3723.3023.30100
20 Sept 202222.8624.1022.8622.8622.86500
19 Sept 202224.5924.5924.5924.5924.592,300
16 Sept 202223.0824.9023.0823.4023.401,700
15 Sept 202223.4825.0923.2523.2523.25600
14 Sept 202224.2524.4923.8824.3024.303,200
13 Sept 202223.3625.0923.3625.0925.09100
12 Sept 202225.3925.5523.5524.0524.0511,600
09 Sept 202224.9424.9423.2623.6023.60300
08 Sept 202222.5122.7421.8521.8521.853,900
07 Sept 202222.4422.4421.4821.4821.48100
06 Sept 202223.5523.5522.4922.4922.495,000
02 Sept 202222.5522.5522.5522.5522.55-
01 Sept 202222.5222.5522.5222.5522.553,400
31 Aug 202221.4121.8121.4121.8121.813,000
30 Aug 202221.0121.0121.0121.0121.0128,000
29 Aug 202222.4222.4221.0121.0121.01400
26 Aug 202221.3621.3621.3621.3621.362,500
25 Aug 202222.1822.1821.3121.3121.31700
24 Aug 202222.1722.1721.2421.6621.6614,300
23 Aug 202221.6822.6221.6822.5022.50300
22 Aug 202221.6121.8021.6121.8021.801,100
19 Aug 202222.5322.7922.3622.7922.79800
18 Aug 202223.3923.7523.3923.7523.75100
17 Aug 202223.7023.7023.7023.7023.703,600
16 Aug 202224.3024.3023.7624.0724.07100
15 Aug 202224.8424.8423.6624.0924.09200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...