Société Générale Société anonyme (SCGLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.50 | 5.53 | 5.40 | 5.50 | 5.50 | 210,000 |
| 25 Apr 2024 | 5.37 | 5.47 | 5.35 | 5.47 | 5.47 | 867,100 |
| 24 Apr 2024 | 5.41 | 5.49 | 5.39 | 5.48 | 5.48 | 359,600 |
| 23 Apr 2024 | 5.44 | 5.53 | 5.44 | 5.48 | 5.48 | 124,300 |
| 22 Apr 2024 | 5.36 | 5.43 | 5.35 | 5.42 | 5.42 | 202,200 |
| 19 Apr 2024 | 5.32 | 5.40 | 5.30 | 5.33 | 5.33 | 152,500 |
| 18 Apr 2024 | 5.27 | 5.37 | 5.27 | 5.31 | 5.31 | 399,200 |
| 17 Apr 2024 | 5.24 | 5.28 | 5.19 | 5.24 | 5.24 | 304,100 |
| 16 Apr 2024 | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | 393,600 |
| 15 Apr 2024 | 5.49 | 5.49 | 5.34 | 5.34 | 5.34 | 246,100 |
| 12 Apr 2024 | 5.59 | 5.60 | 5.46 | 5.53 | 5.53 | 133,400 |
| 11 Apr 2024 | 5.51 | 5.52 | 5.40 | 5.51 | 5.51 | 783,000 |
| 10 Apr 2024 | 5.42 | 5.48 | 5.38 | 5.45 | 5.45 | 305,600 |
| 09 Apr 2024 | 5.49 | 5.50 | 5.44 | 5.48 | 5.48 | 243,900 |
| 08 Apr 2024 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | 224,200 |
| 05 Apr 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.48 | 136,200 |
| 04 Apr 2024 | 5.59 | 5.62 | 5.49 | 5.49 | 5.49 | 813,200 |
| 03 Apr 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.53 | 281,600 |
| 02 Apr 2024 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | 139,200 |
| 01 Apr 2024 | 5.20 | 5.44 | 5.20 | 5.43 | 5.43 | 143,800 |
| 28 Mar 2024 | 5.38 | 5.45 | 5.37 | 5.43 | 5.43 | 174,600 |
| 27 Mar 2024 | 5.31 | 5.34 | 5.30 | 5.33 | 5.33 | 1,014,600 |
| 26 Mar 2024 | 5.30 | 5.33 | 5.29 | 5.29 | 5.29 | 129,000 |
| 25 Mar 2024 | 5.32 | 5.32 | 5.24 | 5.26 | 5.26 | 243,900 |
| 22 Mar 2024 | 5.39 | 5.40 | 5.33 | 5.34 | 5.34 | 102,800 |
| 21 Mar 2024 | 5.37 | 5.40 | 5.32 | 5.38 | 5.38 | 171,300 |
| 20 Mar 2024 | 5.23 | 5.35 | 5.22 | 5.32 | 5.32 | 832,000 |
| 19 Mar 2024 | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | 108,300 |
| 18 Mar 2024 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | 116,300 |
| 15 Mar 2024 | 5.18 | 5.24 | 5.18 | 5.22 | 5.22 | 146,400 |
| 14 Mar 2024 | 5.18 | 5.19 | 5.07 | 5.10 | 5.10 | 273,100 |
| 13 Mar 2024 | 5.23 | 5.26 | 5.21 | 5.24 | 5.24 | 767,100 |
| 12 Mar 2024 | 5.23 | 5.25 | 5.17 | 5.20 | 5.20 | 452,700 |
| 11 Mar 2024 | 5.10 | 5.17 | 5.08 | 5.14 | 5.14 | 324,500 |
| 08 Mar 2024 | 5.16 | 5.16 | 5.09 | 5.11 | 5.11 | 129,700 |
| 07 Mar 2024 | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | 242,200 |
| 06 Mar 2024 | 5.05 | 5.05 | 4.98 | 4.99 | 4.99 | 607,400 |
| 05 Mar 2024 | 4.93 | 5.01 | 4.93 | 4.98 | 4.98 | 248,900 |
| 04 Mar 2024 | 4.95 | 5.00 | 4.92 | 4.96 | 4.96 | 892,300 |
| 01 Mar 2024 | 4.96 | 4.99 | 4.93 | 4.98 | 4.98 | 163,100 |
| 29 Feb 2024 | 4.93 | 4.93 | 4.86 | 4.87 | 4.87 | 146,000 |
| 28 Feb 2024 | 4.92 | 4.93 | 4.89 | 4.92 | 4.92 | 651,800 |
| 27 Feb 2024 | 4.87 | 4.91 | 4.86 | 4.86 | 4.86 | 152,200 |
| 26 Feb 2024 | 4.87 | 4.91 | 4.85 | 4.86 | 4.86 | 164,600 |
| 23 Feb 2024 | 4.87 | 4.94 | 4.87 | 4.90 | 4.90 | 177,000 |
| 22 Feb 2024 | 4.90 | 4.96 | 4.85 | 4.91 | 4.91 | 232,600 |
| 21 Feb 2024 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | 989,400 |
| 20 Feb 2024 | 4.83 | 4.86 | 4.80 | 4.84 | 4.84 | 177,800 |
| 16 Feb 2024 | 4.79 | 4.81 | 4.74 | 4.79 | 4.79 | 155,700 |
| 15 Feb 2024 | 4.70 | 4.78 | 4.67 | 4.78 | 4.78 | 203,000 |
| 14 Feb 2024 | 4.70 | 4.72 | 4.65 | 4.67 | 4.67 | 255,000 |
| 13 Feb 2024 | 4.63 | 4.68 | 4.62 | 4.65 | 4.65 | 795,800 |
| 12 Feb 2024 | 4.72 | 4.74 | 4.71 | 4.72 | 4.72 | 460,200 |
| 09 Feb 2024 | 4.74 | 4.76 | 4.64 | 4.76 | 4.76 | 313,100 |
| 08 Feb 2024 | 4.86 | 4.88 | 4.78 | 4.86 | 4.86 | 255,700 |
| 07 Feb 2024 | 4.84 | 4.89 | 4.76 | 4.83 | 4.83 | 213,400 |
| 06 Feb 2024 | 4.86 | 4.95 | 4.85 | 4.89 | 4.89 | 598,600 |
| 05 Feb 2024 | 4.95 | 4.95 | 4.89 | 4.95 | 4.95 | 222,000 |
| 02 Feb 2024 | 5.05 | 5.08 | 5.01 | 5.06 | 5.06 | 228,100 |
| 01 Feb 2024 | 5.11 | 5.11 | 4.99 | 5.09 | 5.09 | 211,900 |
| 31 Jan 2024 | 5.27 | 5.27 | 5.16 | 5.16 | 5.16 | 153,500 |
| 30 Jan 2024 | 5.20 | 5.24 | 5.17 | 5.21 | 5.21 | 694,900 |
| 29 Jan 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.20 | 268,700 |
| 26 Jan 2024 | 5.20 | 5.23 | 5.17 | 5.21 | 5.21 | 117,300 |
| 25 Jan 2024 | 5.16 | 5.19 | 5.11 | 5.18 | 5.18 | 155,500 |
| 24 Jan 2024 | 5.18 | 5.23 | 5.18 | 5.19 | 5.19 | 310,800 |
| 23 Jan 2024 | 5.13 | 5.15 | 5.12 | 5.15 | 5.15 | 768,400 |
| 22 Jan 2024 | 5.13 | 5.16 | 5.11 | 5.13 | 5.13 | 237,200 |
| 19 Jan 2024 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 118,500 |
| 18 Jan 2024 | 5.09 | 5.12 | 5.06 | 5.11 | 5.11 | 165,100 |
| 17 Jan 2024 | 4.97 | 5.03 | 4.97 | 5.02 | 5.02 | 208,000 |
| 16 Jan 2024 | 5.06 | 5.12 | 5.04 | 5.08 | 5.08 | 679,700 |
| 12 Jan 2024 | 5.24 | 5.28 | 5.16 | 5.19 | 5.19 | 107,500 |
| 11 Jan 2024 | 5.25 | 5.25 | 5.17 | 5.25 | 5.25 | 224,200 |
| 10 Jan 2024 | 5.43 | 5.43 | 5.40 | 5.42 | 5.42 | 147,800 |
| 09 Jan 2024 | 5.43 | 5.49 | 5.41 | 5.43 | 5.43 | 240,500 |
| 08 Jan 2024 | 5.44 | 5.48 | 5.44 | 5.47 | 5.47 | 763,700 |
| 05 Jan 2024 | 5.37 | 5.46 | 5.37 | 5.40 | 5.40 | 170,400 |
| 04 Jan 2024 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | 160,000 |
| 03 Jan 2024 | 5.18 | 5.30 | 5.18 | 5.28 | 5.28 | 387,600 |
| 02 Jan 2024 | 5.42 | 5.48 | 5.41 | 5.44 | 5.44 | 146,700 |
| 29 Dec 2023 | 5.31 | 5.40 | 5.31 | 5.37 | 5.37 | 568,300 |
| 28 Dec 2023 | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | 287,100 |
| 27 Dec 2023 | 5.37 | 5.47 | 5.37 | 5.45 | 5.45 | 839,500 |
| 26 Dec 2023 | 5.24 | 5.39 | 5.24 | 5.38 | 5.38 | 46,200 |
| 22 Dec 2023 | 5.36 | 5.38 | 5.32 | 5.34 | 5.34 | 135,400 |
| 21 Dec 2023 | 5.29 | 5.35 | 5.28 | 5.35 | 5.35 | 967,500 |
| 20 Dec 2023 | 5.30 | 5.36 | 5.25 | 5.26 | 5.26 | 219,900 |
| 19 Dec 2023 | 5.30 | 5.33 | 5.26 | 5.32 | 5.32 | 165,400 |
| 18 Dec 2023 | 5.31 | 5.33 | 5.29 | 5.32 | 5.32 | 139,500 |
| 15 Dec 2023 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | 115,100 |
| 14 Dec 2023 | 5.39 | 5.43 | 5.35 | 5.41 | 5.41 | 865,900 |
| 13 Dec 2023 | 5.18 | 5.25 | 5.14 | 5.25 | 5.25 | 231,900 |
| 12 Dec 2023 | 5.16 | 5.17 | 5.13 | 5.16 | 5.16 | 149,900 |
| 11 Dec 2023 | 5.19 | 5.21 | 5.15 | 5.18 | 5.18 | 142,300 |
| 08 Dec 2023 | 5.09 | 5.23 | 5.09 | 5.23 | 5.23 | 145,900 |
| 07 Dec 2023 | 5.11 | 5.18 | 5.10 | 5.16 | 5.16 | 1,472,400 |
| 06 Dec 2023 | 5.13 | 5.16 | 5.07 | 5.10 | 5.10 | 133,800 |
| 05 Dec 2023 | 5.09 | 5.11 | 5.04 | 5.07 | 5.07 | 134,600 |
| 04 Dec 2023 | 5.03 | 5.05 | 4.96 | 5.03 | 5.03 | 495,500 |
| *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.