Société Générale Société anonyme (SCGLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 July 2022 | 3.9800 | 4.0150 | 3.9200 | 3.9900 | 3.9900 | 842,312 |
| 05 July 2022 | 4.0500 | 4.1200 | 4.0100 | 4.1000 | 4.1000 | 493,400 |
| 01 July 2022 | 4.3400 | 4.4000 | 4.2600 | 4.3900 | 4.3900 | 1,048,100 |
| 30 June 2022 | 4.3300 | 4.4300 | 4.3100 | 4.4100 | 4.4100 | 251,600 |
| 29 June 2022 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 112,800 |
| 28 June 2022 | 4.8600 | 4.8700 | 4.7700 | 4.7700 | 4.7700 | 334,800 |
| 27 June 2022 | 4.8300 | 4.8400 | 4.7500 | 4.7600 | 4.7600 | 308,800 |
| 24 June 2022 | 4.7700 | 4.8600 | 4.7700 | 4.8600 | 4.8600 | 212,000 |
| 23 June 2022 | 4.7500 | 4.7600 | 4.6600 | 4.7500 | 4.7500 | 242,600 |
| 22 June 2022 | 4.9900 | 5.0500 | 4.9700 | 4.9900 | 4.9900 | 229,300 |
| 21 June 2022 | 5.0600 | 5.0700 | 4.9800 | 4.9900 | 4.9900 | 240,000 |
| 17 June 2022 | 4.8500 | 4.9100 | 4.8000 | 4.8300 | 4.8300 | 170,800 |
| 16 June 2022 | 4.7500 | 4.8400 | 4.6900 | 4.7500 | 4.7500 | 282,000 |
| 15 June 2022 | 4.8400 | 4.9200 | 4.7800 | 4.9200 | 4.9200 | 224,100 |
| 14 June 2022 | 4.7700 | 4.7800 | 4.6400 | 4.6800 | 4.6800 | 242,200 |
| 13 June 2022 | 4.7100 | 4.7200 | 4.6400 | 4.6700 | 4.6700 | 174,700 |
| 10 June 2022 | 5.0100 | 5.0200 | 4.8900 | 4.9600 | 4.9600 | 132,000 |
| 09 June 2022 | 5.3500 | 5.3600 | 5.2400 | 5.2500 | 5.2500 | 63,500 |
| 08 June 2022 | 5.3800 | 5.4100 | 5.3200 | 5.3500 | 5.3500 | 80,500 |
| 07 June 2022 | 5.4100 | 5.4600 | 5.3800 | 5.4400 | 5.4400 | 209,500 |
| 06 June 2022 | 5.5400 | 5.5600 | 5.4700 | 5.4700 | 5.4700 | 210,000 |
| 03 June 2022 | 5.4100 | 5.4100 | 5.3100 | 5.3600 | 5.3600 | 120,900 |
| 02 June 2022 | 5.3900 | 5.4300 | 5.3600 | 5.4200 | 5.4200 | 180,200 |
| 01 June 2022 | 5.5000 | 5.5000 | 5.3500 | 5.3700 | 5.3700 | 82,200 |
| 31 May 2022 | 5.4200 | 5.4500 | 5.2700 | 5.3900 | 5.3900 | 234,800 |
| 27 May 2022 | 5.4200 | 5.4400 | 5.3700 | 5.4000 | 5.4000 | 74,800 |
| 26 May 2022 | 5.3700 | 5.4200 | 5.3600 | 5.3800 | 5.3800 | 79,400 |
| 25 May 2022 | 5.2000 | 5.4200 | 5.2000 | 5.4100 | 5.4100 | 190,000 |
| 24 May 2022 | 5.1800 | 5.3200 | 5.1800 | 5.3200 | 5.3200 | 197,700 |
| 23 May 2022 | 5.0000 | 5.2200 | 4.9800 | 5.1700 | 5.1700 | 585,900 |
| 23 May 2022 | 0.346 Dividend | |||||
| 20 May 2022 | 5.1900 | 5.3400 | 5.1900 | 5.3200 | 4.9740 | 83,400 |
| 19 May 2022 | 5.1900 | 5.3100 | 5.1900 | 5.2700 | 4.9273 | 166,900 |
| 18 May 2022 | 5.1400 | 5.1400 | 4.9900 | 5.0000 | 4.6748 | 135,000 |
| 17 May 2022 | 5.1300 | 5.1600 | 5.0800 | 5.1500 | 4.8151 | 322,300 |
| 16 May 2022 | 4.9100 | 4.9500 | 4.8200 | 4.9300 | 4.6094 | 201,300 |
| 13 May 2022 | 4.8400 | 4.9400 | 4.8400 | 4.9100 | 4.5907 | 157,900 |
| 12 May 2022 | 4.7200 | 4.8300 | 4.6800 | 4.7900 | 4.4785 | 492,200 |
| 11 May 2022 | 4.8100 | 4.8600 | 4.6900 | 4.6900 | 4.3850 | 263,800 |
| 10 May 2022 | 4.7500 | 4.7500 | 4.6600 | 4.7200 | 4.4130 | 449,700 |
| 09 May 2022 | 4.7100 | 4.9700 | 4.6700 | 4.7000 | 4.3943 | 328,100 |
| 06 May 2022 | 4.7800 | 4.8200 | 4.7400 | 4.7800 | 4.4691 | 358,900 |
| 05 May 2022 | 4.9300 | 4.9500 | 4.6900 | 4.7500 | 4.4411 | 249,900 |
| 04 May 2022 | 4.9100 | 5.0300 | 4.8500 | 5.0300 | 4.7029 | 218,500 |
| 03 May 2022 | 4.9400 | 5.0100 | 4.9200 | 5.0000 | 4.6748 | 1,003,600 |
| 02 May 2022 | 4.7800 | 4.8300 | 4.7300 | 4.8300 | 4.5159 | 535,100 |
| 29 Apr 2022 | 4.9400 | 4.9600 | 4.8100 | 4.8100 | 4.4972 | 254,800 |
| 28 Apr 2022 | 4.9200 | 4.9500 | 4.8100 | 4.9100 | 4.5907 | 332,100 |
| 27 Apr 2022 | 4.8800 | 4.9400 | 4.8200 | 4.8700 | 4.5533 | 243,400 |
| 26 Apr 2022 | 5.0400 | 5.0700 | 4.9600 | 4.9700 | 4.6468 | 551,200 |
| 25 Apr 2022 | 5.1200 | 5.1800 | 5.0300 | 5.1600 | 4.8244 | 333,800 |
| 22 Apr 2022 | 5.1900 | 5.2100 | 5.1500 | 5.1800 | 4.8431 | 170,700 |
| 21 Apr 2022 | 5.3800 | 5.4000 | 5.2000 | 5.2100 | 4.8712 | 248,100 |
| 20 Apr 2022 | 5.2700 | 5.2700 | 5.1900 | 5.2100 | 4.8712 | 206,400 |
| 19 Apr 2022 | 4.9800 | 5.0700 | 4.9800 | 5.0700 | 4.7403 | 422,000 |
| 18 Apr 2022 | 4.8000 | 4.9700 | 4.8000 | 4.9100 | 4.5907 | 205,000 |
| 14 Apr 2022 | 4.9300 | 4.9400 | 4.8900 | 4.9100 | 4.5907 | 235,400 |
| 13 Apr 2022 | 4.8600 | 4.9400 | 4.8500 | 4.9300 | 4.6094 | 201,600 |
| 12 Apr 2022 | 4.8800 | 4.8900 | 4.8000 | 4.8400 | 4.5252 | 311,600 |
| 11 Apr 2022 | 5.0300 | 5.0700 | 4.9200 | 4.9200 | 4.6000 | 429,700 |
| 08 Apr 2022 | 4.6700 | 4.7200 | 4.6400 | 4.6800 | 4.3756 | 294,300 |
| 07 Apr 2022 | 4.8000 | 4.8000 | 4.6500 | 4.6900 | 4.3850 | 325,200 |
| 06 Apr 2022 | 4.7300 | 4.7700 | 4.6600 | 4.7400 | 4.4317 | 240,200 |
| 05 Apr 2022 | 4.8900 | 4.9300 | 4.8400 | 4.8900 | 4.5720 | 606,700 |
| 04 Apr 2022 | 5.2400 | 5.2900 | 5.2300 | 5.2600 | 4.9179 | 328,200 |
| 01 Apr 2022 | 5.4000 | 5.4000 | 5.3200 | 5.3800 | 5.0301 | 206,700 |
| 31 Mar 2022 | 5.4200 | 5.4200 | 5.3400 | 5.3500 | 5.0020 | 193,000 |
| 30 Mar 2022 | 5.6600 | 5.6600 | 5.5800 | 5.6200 | 5.2545 | 125,900 |
| 29 Mar 2022 | 5.7200 | 5.8000 | 5.6800 | 5.7700 | 5.3947 | 432,800 |
| 28 Mar 2022 | 5.3500 | 5.3900 | 5.2400 | 5.3200 | 4.9740 | 607,400 |
| 25 Mar 2022 | 5.2200 | 5.2700 | 5.1900 | 5.2700 | 4.9273 | 379,600 |
| 24 Mar 2022 | 5.2600 | 5.3400 | 5.2500 | 5.3200 | 4.9740 | 147,000 |
| 23 Mar 2022 | 5.3400 | 5.3900 | 5.3000 | 5.3000 | 4.9553 | 198,900 |
| 22 Mar 2022 | 5.4900 | 5.5500 | 5.4500 | 5.4800 | 5.1236 | 342,800 |
| 21 Mar 2022 | 5.4300 | 5.4600 | 5.3600 | 5.4000 | 5.0488 | 281,200 |
| 18 Mar 2022 | 5.3300 | 5.4600 | 5.3200 | 5.4400 | 5.0862 | 170,400 |
| 17 Mar 2022 | 5.4800 | 5.5800 | 5.4700 | 5.5500 | 5.1890 | 282,500 |
| 16 Mar 2022 | 5.3900 | 5.6300 | 5.3600 | 5.5400 | 5.1797 | 255,300 |
| 15 Mar 2022 | 5.0600 | 5.1400 | 5.0000 | 5.0800 | 4.7496 | 688,200 |
| 14 Mar 2022 | 5.0500 | 5.1600 | 4.9700 | 5.0200 | 4.6935 | 427,600 |
| 11 Mar 2022 | 5.0400 | 5.0400 | 4.8000 | 4.8000 | 4.4878 | 252,400 |
| 10 Mar 2022 | 4.9700 | 4.9900 | 4.8800 | 4.9200 | 4.6000 | 308,400 |
| 09 Mar 2022 | 5.1800 | 5.3000 | 5.1500 | 5.2100 | 4.8712 | 331,800 |
| 08 Mar 2022 | 4.7700 | 4.9600 | 4.6000 | 4.7400 | 4.4317 | 647,600 |
| 07 Mar 2022 | 4.4800 | 4.4900 | 4.2400 | 4.3000 | 4.0203 | 701,000 |
| 04 Mar 2022 | 4.7700 | 4.7700 | 4.5700 | 4.6400 | 4.3382 | 486,200 |
| 03 Mar 2022 | 5.3400 | 5.3600 | 5.1000 | 5.1600 | 4.8244 | 359,700 |
| 02 Mar 2022 | 5.2900 | 5.3300 | 5.1900 | 5.2800 | 4.9366 | 248,300 |
| 01 Mar 2022 | 5.3800 | 5.4000 | 5.1300 | 5.1900 | 4.8525 | 439,300 |
| 28 Feb 2022 | 5.7100 | 5.8000 | 5.6200 | 5.6900 | 5.3199 | 472,100 |
| 25 Feb 2022 | 6.5500 | 6.5500 | 6.3900 | 6.4900 | 6.0679 | 229,900 |
| 24 Feb 2022 | 6.1300 | 6.3200 | 6.0700 | 6.2700 | 5.8622 | 227,900 |
| 23 Feb 2022 | 7.1700 | 7.1800 | 6.9800 | 6.9900 | 6.5354 | 106,300 |
| 22 Feb 2022 | 7.1600 | 7.2600 | 7.0600 | 7.1100 | 6.6476 | 120,100 |
| 18 Feb 2022 | 7.3900 | 7.4500 | 7.3300 | 7.3600 | 6.8813 | 129,300 |
| 17 Feb 2022 | 7.6900 | 7.6900 | 7.4700 | 7.4700 | 6.9842 | 118,500 |
| 16 Feb 2022 | 7.8400 | 7.8400 | 7.6800 | 7.7700 | 7.2647 | 34,700 |
| 15 Feb 2022 | 7.8600 | 7.8900 | 7.8200 | 7.8700 | 7.3582 | 147,700 |
| 14 Feb 2022 | 7.6700 | 7.7000 | 7.5600 | 7.5900 | 7.0964 | 144,600 |
| 11 Feb 2022 | 8.1100 | 8.2400 | 7.8700 | 7.9200 | 7.4049 | 448,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
