Australia markets closed

Société Générale Société anonyme (SCGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.41-0.16 (-2.11%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20227.447.487.397.417.41110,600
20 Jan 20227.587.677.527.577.5792,600
19 Jan 20227.777.777.647.647.64105,600
18 Jan 20227.817.817.767.797.79505,400
14 Jan 20227.717.897.717.887.8863,300
13 Jan 20227.887.947.807.807.80248,700
12 Jan 20227.667.757.657.737.7351,200
11 Jan 20227.577.617.517.597.59124,400
10 Jan 20227.597.597.507.557.5581,600
07 Jan 20227.487.607.487.597.5975,800
06 Jan 20227.467.497.437.477.47182,900
05 Jan 20227.417.427.237.237.2378,300
04 Jan 20227.267.307.217.237.23210,800
03 Jan 20226.956.966.926.946.9450,500
31 Dec 20216.896.946.876.946.9449,200
30 Dec 20216.896.916.876.876.8744,500
29 Dec 20216.896.936.886.926.9234,100
28 Dec 20216.856.896.856.876.8738,200
27 Dec 20216.856.866.836.866.8642,700
23 Dec 20216.796.846.786.816.8159,100
22 Dec 20216.666.726.656.726.7275,500
21 Dec 20216.566.646.566.626.62141,500
20 Dec 20216.436.496.416.476.4793,300
17 Dec 20216.516.526.456.456.45149,800
16 Dec 20216.696.696.616.656.6591,700
15 Dec 20216.566.596.506.596.59108,700
14 Dec 20216.526.656.526.566.5678,100
13 Dec 20216.626.626.496.496.4978,000
10 Dec 20216.666.666.566.626.6253,200
09 Dec 20216.656.676.616.636.6354,400
08 Dec 20216.656.686.646.686.6855,600
07 Dec 20216.566.596.536.536.53110,800
06 Dec 20216.476.546.456.496.49179,100
03 Dec 20216.466.466.406.406.40126,700
02 Dec 20216.376.546.376.536.53320,900
01 Dec 20216.466.526.236.236.23171,900
30 Nov 20216.346.366.236.276.27240,400
29 Nov 20216.326.336.236.296.29159,300
26 Nov 20216.346.346.196.226.2276,100
24 Nov 20216.626.666.596.616.6140,600
23 Nov 20216.666.686.616.656.6594,800
22 Nov 20216.606.686.606.676.6771,700
19 Nov 20216.556.576.506.546.54128,500
18 Nov 20216.786.796.746.786.7863,300
17 Nov 20216.786.796.766.796.7943,500
16 Nov 20216.796.816.776.786.7859,400
15 Nov 20216.856.866.786.836.8362,200
12 Nov 20216.746.746.736.746.7437,100
11 Nov 20216.816.826.776.786.7839,300
10 Nov 20216.846.856.746.756.7561,200
09 Nov 20216.906.926.856.896.8956,300
08 Nov 20217.027.026.936.946.9468,900
05 Nov 20217.027.046.946.986.9887,900
04 Nov 20216.946.946.826.936.9363,700
03 Nov 20216.806.946.806.946.94118,400
02 Nov 20216.826.866.796.846.8467,700
01 Nov 20216.866.906.856.906.9065,500
29 Oct 20216.756.796.686.736.7385,600
28 Oct 20216.566.666.556.666.6662,800
27 Oct 20216.666.706.656.656.65125,000
26 Oct 20216.686.726.666.706.7042,900
25 Oct 20216.766.766.706.716.7154,800
22 Oct 20216.696.746.656.706.7035,500
21 Oct 20216.646.686.616.666.6639,600
20 Oct 20216.666.746.636.716.7177,900
19 Oct 20216.766.766.696.736.7382,100
18 Oct 20216.716.726.676.716.7143,500
15 Oct 20216.776.806.696.756.7579,900
14 Oct 20216.656.656.606.626.6252,900
13 Oct 20216.456.606.456.606.6024,300
12 Oct 20216.546.596.476.556.5526,100
11 Oct 20216.616.656.506.506.5036,000
08 Oct 20216.596.616.556.576.5733,400
07 Oct 20216.646.646.536.536.5351,400
06 Oct 20216.436.516.396.496.4985,000
05 Oct 20216.406.556.406.526.52234,900
04 Oct 20216.336.376.256.276.2798,700
01 Oct 20216.276.346.206.336.33124,300
30 Sept 20216.286.376.276.326.3253,700
29 Sept 20216.346.356.306.336.3343,100
28 Sept 20216.356.356.206.266.2656,400
27 Sept 20216.286.436.286.416.4185,800
24 Sept 20216.256.256.186.216.2174,900
23 Sept 20216.046.216.046.206.2068,300
22 Sept 20215.876.055.876.006.00155,300
21 Sept 20215.825.845.765.805.8076,000
20 Sept 20215.795.865.715.835.83124,900
17 Sept 20216.266.266.076.156.1586,000
16 Sept 20216.266.286.226.256.2549,000
15 Sept 20216.226.286.196.286.2844,500
14 Sept 20216.356.356.226.256.2579,400
13 Sept 20216.286.386.286.366.3667,200
10 Sept 20216.276.316.276.286.2852,200
09 Sept 20216.296.326.266.296.2942,800
08 Sept 20216.216.296.216.276.27386,200
07 Sept 20216.326.446.326.366.3650,800
03 Sept 20216.386.396.336.366.3627,000
02 Sept 20216.346.466.346.446.4434,000
01 Sept 20216.406.496.406.446.4496,200
31 Aug 20216.286.336.286.316.3175,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...