Société Générale Société anonyme (SCGLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 6.00 | 6.04 | 5.97 | 5.98 | 5.98 | 90,300 |
| 02 Feb 2023 | 6.01 | 6.07 | 5.94 | 5.98 | 5.98 | 167,100 |
| 01 Feb 2023 | 5.89 | 6.09 | 5.89 | 6.09 | 6.09 | 673,300 |
| 31 Jan 2023 | 5.86 | 5.91 | 5.82 | 5.89 | 5.89 | 116,300 |
| 30 Jan 2023 | 5.77 | 5.79 | 5.70 | 5.70 | 5.70 | 77,800 |
| 27 Jan 2023 | 5.68 | 5.77 | 5.68 | 5.74 | 5.74 | 325,700 |
| 26 Jan 2023 | 5.50 | 5.52 | 5.45 | 5.52 | 5.52 | 140,800 |
| 25 Jan 2023 | 5.37 | 5.45 | 5.37 | 5.42 | 5.42 | 102,500 |
| 24 Jan 2023 | 5.36 | 5.43 | 5.35 | 5.42 | 5.42 | 31,600 |
| 23 Jan 2023 | 5.33 | 5.35 | 5.29 | 5.30 | 5.30 | 33,700 |
| 20 Jan 2023 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | 28,200 |
| 19 Jan 2023 | 5.21 | 5.24 | 5.17 | 5.23 | 5.23 | 38,200 |
| 18 Jan 2023 | 5.34 | 5.34 | 5.27 | 5.28 | 5.28 | 52,700 |
| 17 Jan 2023 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | 36,600 |
| 13 Jan 2023 | 5.22 | 5.33 | 5.22 | 5.33 | 5.33 | 64,000 |
| 12 Jan 2023 | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | 123,600 |
| 11 Jan 2023 | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | 139,000 |
| 10 Jan 2023 | 5.21 | 5.25 | 5.18 | 5.24 | 5.24 | 65,100 |
| 09 Jan 2023 | 5.36 | 5.39 | 5.30 | 5.32 | 5.32 | 28,200 |
| 06 Jan 2023 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 69,200 |
| 05 Jan 2023 | 5.31 | 5.34 | 5.30 | 5.32 | 5.32 | 173,700 |
| 04 Jan 2023 | 5.34 | 5.37 | 5.32 | 5.33 | 5.33 | 384,600 |
| 03 Jan 2023 | 5.14 | 5.17 | 5.11 | 5.12 | 5.12 | 118,100 |
| 30 Dec 2022 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | 82,400 |
| 29 Dec 2022 | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | 90,700 |
| 28 Dec 2022 | 4.97 | 4.98 | 4.92 | 4.93 | 4.93 | 67,200 |
| 27 Dec 2022 | 4.95 | 4.99 | 4.95 | 4.96 | 4.96 | 18,100 |
| 23 Dec 2022 | 4.93 | 4.97 | 4.93 | 4.95 | 4.95 | 30,900 |
| 22 Dec 2022 | 4.96 | 4.96 | 4.85 | 4.91 | 4.91 | 61,700 |
| 21 Dec 2022 | 4.93 | 4.96 | 4.89 | 4.96 | 4.96 | 42,300 |
| 20 Dec 2022 | 4.76 | 4.84 | 4.76 | 4.81 | 4.81 | 102,100 |
| 19 Dec 2022 | 4.72 | 4.74 | 4.66 | 4.71 | 4.71 | 96,400 |
| 16 Dec 2022 | 4.68 | 4.72 | 4.63 | 4.70 | 4.70 | 32,200 |
| 15 Dec 2022 | 4.68 | 4.70 | 4.63 | 4.64 | 4.64 | 61,200 |
| 14 Dec 2022 | 4.82 | 4.82 | 4.72 | 4.74 | 4.74 | 23,500 |
| 13 Dec 2022 | 4.89 | 4.90 | 4.82 | 4.86 | 4.86 | 66,400 |
| 12 Dec 2022 | 4.68 | 4.73 | 4.67 | 4.72 | 4.72 | 36,000 |
| 09 Dec 2022 | 4.71 | 4.74 | 4.68 | 4.70 | 4.70 | 221,400 |
| 08 Dec 2022 | 4.68 | 4.68 | 4.65 | 4.66 | 4.66 | 62,800 |
| 07 Dec 2022 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | 31,800 |
| 06 Dec 2022 | 4.74 | 4.75 | 4.68 | 4.68 | 4.68 | 65,500 |
| 05 Dec 2022 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | 61,700 |
| 02 Dec 2022 | 4.82 | 4.90 | 4.82 | 4.87 | 4.87 | 94,100 |
| 01 Dec 2022 | 4.91 | 4.91 | 4.81 | 4.86 | 4.86 | 70,600 |
| 30 Nov 2022 | 4.96 | 5.02 | 4.88 | 5.01 | 5.01 | 87,000 |
| 29 Nov 2022 | 4.91 | 4.98 | 4.91 | 4.93 | 4.93 | 51,800 |
| 28 Nov 2022 | 5.00 | 5.01 | 4.87 | 4.90 | 4.90 | 81,500 |
| 25 Nov 2022 | 5.00 | 5.04 | 4.99 | 5.02 | 5.02 | 23,800 |
| 23 Nov 2022 | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | 84,000 |
| 22 Nov 2022 | 4.86 | 4.89 | 4.83 | 4.89 | 4.89 | 60,500 |
| 21 Nov 2022 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | 60,300 |
| 18 Nov 2022 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 29,100 |
| 17 Nov 2022 | 4.86 | 4.99 | 4.84 | 4.99 | 4.99 | 219,800 |
| 16 Nov 2022 | 4.91 | 4.96 | 4.89 | 4.92 | 4.92 | 45,500 |
| 15 Nov 2022 | 5.01 | 5.04 | 4.88 | 4.99 | 4.99 | 124,700 |
| 14 Nov 2022 | 4.92 | 4.99 | 4.92 | 4.94 | 4.94 | 58,900 |
| 11 Nov 2022 | 4.90 | 4.96 | 4.89 | 4.95 | 4.95 | 158,900 |
| 10 Nov 2022 | 4.73 | 4.79 | 4.70 | 4.79 | 4.79 | 120,800 |
| 09 Nov 2022 | 4.60 | 4.67 | 4.60 | 4.61 | 4.61 | 36,100 |
| 08 Nov 2022 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | 88,800 |
| 07 Nov 2022 | 4.69 | 4.71 | 4.66 | 4.70 | 4.70 | 71,800 |
| 04 Nov 2022 | 4.81 | 4.83 | 4.70 | 4.77 | 4.77 | 66,100 |
| 03 Nov 2022 | 4.46 | 4.57 | 4.46 | 4.51 | 4.51 | 141,800 |
| 02 Nov 2022 | 4.58 | 4.66 | 4.50 | 4.50 | 4.50 | 142,000 |
| 01 Nov 2022 | 4.64 | 4.66 | 4.57 | 4.59 | 4.59 | 170,700 |
| 31 Oct 2022 | 4.53 | 4.57 | 4.51 | 4.56 | 4.56 | 84,100 |
| 28 Oct 2022 | 4.52 | 4.58 | 4.49 | 4.57 | 4.57 | 106,900 |
| 27 Oct 2022 | 4.57 | 4.63 | 4.56 | 4.60 | 4.60 | 37,700 |
| 26 Oct 2022 | 4.63 | 4.65 | 4.61 | 4.63 | 4.63 | 38,000 |
| 25 Oct 2022 | 4.58 | 4.62 | 4.56 | 4.61 | 4.61 | 129,600 |
| 24 Oct 2022 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | 120,400 |
| 21 Oct 2022 | 4.35 | 4.48 | 4.35 | 4.47 | 4.47 | 71,100 |
| 20 Oct 2022 | 4.43 | 4.47 | 4.35 | 4.37 | 4.37 | 192,000 |
| 19 Oct 2022 | 4.41 | 4.41 | 4.33 | 4.35 | 4.35 | 77,500 |
| 18 Oct 2022 | 4.52 | 4.52 | 4.37 | 4.47 | 4.47 | 241,900 |
| 17 Oct 2022 | 4.37 | 4.40 | 4.34 | 4.38 | 4.38 | 135,400 |
| 14 Oct 2022 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | 235,000 |
| 13 Oct 2022 | 4.15 | 4.37 | 4.15 | 4.34 | 4.34 | 1,128,200 |
| 12 Oct 2022 | 4.15 | 4.18 | 4.09 | 4.12 | 4.12 | 717,600 |
| 11 Oct 2022 | 4.18 | 4.22 | 4.11 | 4.15 | 4.15 | 363,100 |
| 10 Oct 2022 | 4.23 | 4.26 | 4.18 | 4.21 | 4.21 | 322,600 |
| 07 Oct 2022 | 4.17 | 4.23 | 4.13 | 4.16 | 4.16 | 192,900 |
| 06 Oct 2022 | 4.16 | 4.19 | 4.12 | 4.12 | 4.12 | 160,600 |
| 05 Oct 2022 | 4.19 | 4.24 | 4.16 | 4.22 | 4.22 | 155,400 |
| 04 Oct 2022 | 4.23 | 4.33 | 4.23 | 4.32 | 4.32 | 500,300 |
| 03 Oct 2022 | 4.03 | 4.12 | 4.01 | 4.10 | 4.10 | 222,400 |
| 30 Sept 2022 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | 573,800 |
| 29 Sept 2022 | 4.01 | 4.01 | 3.92 | 3.97 | 3.97 | 447,600 |
| 28 Sept 2022 | 4.00 | 4.16 | 3.99 | 4.16 | 4.16 | 558,900 |
| 27 Sept 2022 | 4.21 | 4.27 | 4.16 | 4.22 | 4.22 | 1,082,600 |
| 26 Sept 2022 | 4.28 | 4.29 | 4.20 | 4.21 | 4.21 | 182,600 |
| 23 Sept 2022 | 4.44 | 4.44 | 4.32 | 4.35 | 4.35 | 224,600 |
| 22 Sept 2022 | 4.64 | 4.64 | 4.58 | 4.61 | 4.61 | 143,400 |
| 21 Sept 2022 | 4.53 | 4.58 | 4.46 | 4.46 | 4.46 | 196,400 |
| 20 Sept 2022 | 4.66 | 4.66 | 4.57 | 4.62 | 4.62 | 98,400 |
| 19 Sept 2022 | 4.71 | 4.79 | 4.70 | 4.77 | 4.77 | 101,200 |
| 16 Sept 2022 | 4.72 | 4.79 | 4.71 | 4.76 | 4.76 | 84,400 |
| 15 Sept 2022 | 4.86 | 4.89 | 4.81 | 4.81 | 4.81 | 56,100 |
| 14 Sept 2022 | 4.78 | 4.83 | 4.74 | 4.78 | 4.78 | 72,400 |
| 13 Sept 2022 | 4.78 | 4.83 | 4.73 | 4.73 | 4.73 | 86,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
