Australia markets open in 7 hours 43 minutes

Société Générale Société anonyme (SCGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.97-0.01 (-0.08%)
At close: 03:46PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20236.006.045.975.985.9890,300
02 Feb 20236.016.075.945.985.98167,100
01 Feb 20235.896.095.896.096.09673,300
31 Jan 20235.865.915.825.895.89116,300
30 Jan 20235.775.795.705.705.7077,800
27 Jan 20235.685.775.685.745.74325,700
26 Jan 20235.505.525.455.525.52140,800
25 Jan 20235.375.455.375.425.42102,500
24 Jan 20235.365.435.355.425.4231,600
23 Jan 20235.335.355.295.305.3033,700
20 Jan 20235.245.305.235.305.3028,200
19 Jan 20235.215.245.175.235.2338,200
18 Jan 20235.345.345.275.285.2852,700
17 Jan 20235.305.305.245.265.2636,600
13 Jan 20235.225.335.225.335.3364,000
12 Jan 20235.315.375.315.355.35123,600
11 Jan 20235.155.185.145.175.17139,000
10 Jan 20235.215.255.185.245.2465,100
09 Jan 20235.365.395.305.325.3228,200
06 Jan 20235.355.415.355.415.4169,200
05 Jan 20235.315.345.305.325.32173,700
04 Jan 20235.345.375.325.335.33384,600
03 Jan 20235.145.175.115.125.12118,100
30 Dec 20224.985.004.964.964.9682,400
29 Dec 20224.995.014.974.994.9990,700
28 Dec 20224.974.984.924.934.9367,200
27 Dec 20224.954.994.954.964.9618,100
23 Dec 20224.934.974.934.954.9530,900
22 Dec 20224.964.964.854.914.9161,700
21 Dec 20224.934.964.894.964.9642,300
20 Dec 20224.764.844.764.814.81102,100
19 Dec 20224.724.744.664.714.7196,400
16 Dec 20224.684.724.634.704.7032,200
15 Dec 20224.684.704.634.644.6461,200
14 Dec 20224.824.824.724.744.7423,500
13 Dec 20224.894.904.824.864.8666,400
12 Dec 20224.684.734.674.724.7236,000
09 Dec 20224.714.744.684.704.70221,400
08 Dec 20224.684.684.654.664.6662,800
07 Dec 20224.704.714.674.694.6931,800
06 Dec 20224.744.754.684.684.6865,500
05 Dec 20224.874.874.754.754.7561,700
02 Dec 20224.824.904.824.874.8794,100
01 Dec 20224.914.914.814.864.8670,600
30 Nov 20224.965.024.885.015.0187,000
29 Nov 20224.914.984.914.934.9351,800
28 Nov 20225.005.014.874.904.9081,500
25 Nov 20225.005.044.995.025.0223,800
23 Nov 20224.914.984.914.974.9784,000
22 Nov 20224.864.894.834.894.8960,500
21 Nov 20224.884.884.844.864.8660,300
18 Nov 20224.904.944.904.924.9229,100
17 Nov 20224.864.994.844.994.99219,800
16 Nov 20224.914.964.894.924.9245,500
15 Nov 20225.015.044.884.994.99124,700
14 Nov 20224.924.994.924.944.9458,900
11 Nov 20224.904.964.894.954.95158,900
10 Nov 20224.734.794.704.794.79120,800
09 Nov 20224.604.674.604.614.6136,100
08 Nov 20224.744.794.714.774.7788,800
07 Nov 20224.694.714.664.704.7071,800
04 Nov 20224.814.834.704.774.7766,100
03 Nov 20224.464.574.464.514.51141,800
02 Nov 20224.584.664.504.504.50142,000
01 Nov 20224.644.664.574.594.59170,700
31 Oct 20224.534.574.514.564.5684,100
28 Oct 20224.524.584.494.574.57106,900
27 Oct 20224.574.634.564.604.6037,700
26 Oct 20224.634.654.614.634.6338,000
25 Oct 20224.584.624.564.614.61129,600
24 Oct 20224.514.544.484.514.51120,400
21 Oct 20224.354.484.354.474.4771,100
20 Oct 20224.434.474.354.374.37192,000
19 Oct 20224.414.414.334.354.3577,500
18 Oct 20224.524.524.374.474.47241,900
17 Oct 20224.374.404.344.384.38135,400
14 Oct 20224.354.354.264.264.26235,000
13 Oct 20224.154.374.154.344.341,128,200
12 Oct 20224.154.184.094.124.12717,600
11 Oct 20224.184.224.114.154.15363,100
10 Oct 20224.234.264.184.214.21322,600
07 Oct 20224.174.234.134.164.16192,900
06 Oct 20224.164.194.124.124.12160,600
05 Oct 20224.194.244.164.224.22155,400
04 Oct 20224.234.334.234.324.32500,300
03 Oct 20224.034.124.014.104.10222,400
30 Sept 20223.984.063.953.963.96573,800
29 Sept 20224.014.013.923.973.97447,600
28 Sept 20224.004.163.994.164.16558,900
27 Sept 20224.214.274.164.224.221,082,600
26 Sept 20224.284.294.204.214.21182,600
23 Sept 20224.444.444.324.354.35224,600
22 Sept 20224.644.644.584.614.61143,400
21 Sept 20224.534.584.464.464.46196,400
20 Sept 20224.664.664.574.624.6298,400
19 Sept 20224.714.794.704.774.77101,200
16 Sept 20224.724.794.714.764.7684,400
15 Sept 20224.864.894.814.814.8156,100
14 Sept 20224.784.834.744.784.7872,400
13 Sept 20224.784.834.734.734.7386,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...