Australia markets open in 3 hours 31 minutes

Société Générale Société anonyme (SCGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.9900-0.1100 (-2.68%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 July 20223.98004.01503.92003.99003.9900842,312
05 July 20224.05004.12004.01004.10004.1000493,400
01 July 20224.34004.40004.26004.39004.39001,048,100
30 June 20224.33004.43004.31004.41004.4100251,600
29 June 20224.70004.70004.65004.65004.6500112,800
28 June 20224.86004.87004.77004.77004.7700334,800
27 June 20224.83004.84004.75004.76004.7600308,800
24 June 20224.77004.86004.77004.86004.8600212,000
23 June 20224.75004.76004.66004.75004.7500242,600
22 June 20224.99005.05004.97004.99004.9900229,300
21 June 20225.06005.07004.98004.99004.9900240,000
17 June 20224.85004.91004.80004.83004.8300170,800
16 June 20224.75004.84004.69004.75004.7500282,000
15 June 20224.84004.92004.78004.92004.9200224,100
14 June 20224.77004.78004.64004.68004.6800242,200
13 June 20224.71004.72004.64004.67004.6700174,700
10 June 20225.01005.02004.89004.96004.9600132,000
09 June 20225.35005.36005.24005.25005.250063,500
08 June 20225.38005.41005.32005.35005.350080,500
07 June 20225.41005.46005.38005.44005.4400209,500
06 June 20225.54005.56005.47005.47005.4700210,000
03 June 20225.41005.41005.31005.36005.3600120,900
02 June 20225.39005.43005.36005.42005.4200180,200
01 June 20225.50005.50005.35005.37005.370082,200
31 May 20225.42005.45005.27005.39005.3900234,800
27 May 20225.42005.44005.37005.40005.400074,800
26 May 20225.37005.42005.36005.38005.380079,400
25 May 20225.20005.42005.20005.41005.4100190,000
24 May 20225.18005.32005.18005.32005.3200197,700
23 May 20225.00005.22004.98005.17005.1700585,900
23 May 20220.346 Dividend
20 May 20225.19005.34005.19005.32004.974083,400
19 May 20225.19005.31005.19005.27004.9273166,900
18 May 20225.14005.14004.99005.00004.6748135,000
17 May 20225.13005.16005.08005.15004.8151322,300
16 May 20224.91004.95004.82004.93004.6094201,300
13 May 20224.84004.94004.84004.91004.5907157,900
12 May 20224.72004.83004.68004.79004.4785492,200
11 May 20224.81004.86004.69004.69004.3850263,800
10 May 20224.75004.75004.66004.72004.4130449,700
09 May 20224.71004.97004.67004.70004.3943328,100
06 May 20224.78004.82004.74004.78004.4691358,900
05 May 20224.93004.95004.69004.75004.4411249,900
04 May 20224.91005.03004.85005.03004.7029218,500
03 May 20224.94005.01004.92005.00004.67481,003,600
02 May 20224.78004.83004.73004.83004.5159535,100
29 Apr 20224.94004.96004.81004.81004.4972254,800
28 Apr 20224.92004.95004.81004.91004.5907332,100
27 Apr 20224.88004.94004.82004.87004.5533243,400
26 Apr 20225.04005.07004.96004.97004.6468551,200
25 Apr 20225.12005.18005.03005.16004.8244333,800
22 Apr 20225.19005.21005.15005.18004.8431170,700
21 Apr 20225.38005.40005.20005.21004.8712248,100
20 Apr 20225.27005.27005.19005.21004.8712206,400
19 Apr 20224.98005.07004.98005.07004.7403422,000
18 Apr 20224.80004.97004.80004.91004.5907205,000
14 Apr 20224.93004.94004.89004.91004.5907235,400
13 Apr 20224.86004.94004.85004.93004.6094201,600
12 Apr 20224.88004.89004.80004.84004.5252311,600
11 Apr 20225.03005.07004.92004.92004.6000429,700
08 Apr 20224.67004.72004.64004.68004.3756294,300
07 Apr 20224.80004.80004.65004.69004.3850325,200
06 Apr 20224.73004.77004.66004.74004.4317240,200
05 Apr 20224.89004.93004.84004.89004.5720606,700
04 Apr 20225.24005.29005.23005.26004.9179328,200
01 Apr 20225.40005.40005.32005.38005.0301206,700
31 Mar 20225.42005.42005.34005.35005.0020193,000
30 Mar 20225.66005.66005.58005.62005.2545125,900
29 Mar 20225.72005.80005.68005.77005.3947432,800
28 Mar 20225.35005.39005.24005.32004.9740607,400
25 Mar 20225.22005.27005.19005.27004.9273379,600
24 Mar 20225.26005.34005.25005.32004.9740147,000
23 Mar 20225.34005.39005.30005.30004.9553198,900
22 Mar 20225.49005.55005.45005.48005.1236342,800
21 Mar 20225.43005.46005.36005.40005.0488281,200
18 Mar 20225.33005.46005.32005.44005.0862170,400
17 Mar 20225.48005.58005.47005.55005.1890282,500
16 Mar 20225.39005.63005.36005.54005.1797255,300
15 Mar 20225.06005.14005.00005.08004.7496688,200
14 Mar 20225.05005.16004.97005.02004.6935427,600
11 Mar 20225.04005.04004.80004.80004.4878252,400
10 Mar 20224.97004.99004.88004.92004.6000308,400
09 Mar 20225.18005.30005.15005.21004.8712331,800
08 Mar 20224.77004.96004.60004.74004.4317647,600
07 Mar 20224.48004.49004.24004.30004.0203701,000
04 Mar 20224.77004.77004.57004.64004.3382486,200
03 Mar 20225.34005.36005.10005.16004.8244359,700
02 Mar 20225.29005.33005.19005.28004.9366248,300
01 Mar 20225.38005.40005.13005.19004.8525439,300
28 Feb 20225.71005.80005.62005.69005.3199472,100
25 Feb 20226.55006.55006.39006.49006.0679229,900
24 Feb 20226.13006.32006.07006.27005.8622227,900
23 Feb 20227.17007.18006.98006.99006.5354106,300
22 Feb 20227.16007.26007.06007.11006.6476120,100
18 Feb 20227.39007.45007.33007.36006.8813129,300
17 Feb 20227.69007.69007.47007.47006.9842118,500
16 Feb 20227.84007.84007.68007.77007.264734,700
15 Feb 20227.86007.89007.82007.87007.3582147,700
14 Feb 20227.67007.70007.56007.59007.0964144,600
11 Feb 20228.11008.24007.87007.92007.4049448,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...