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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	7.44	7.48	7.39	7.41	7.41	110,600
20 Jan 2022	7.58	7.67	7.52	7.57	7.57	92,600
19 Jan 2022	7.77	7.77	7.64	7.64	7.64	105,600
18 Jan 2022	7.81	7.81	7.76	7.79	7.79	505,400
14 Jan 2022	7.71	7.89	7.71	7.88	7.88	63,300
13 Jan 2022	7.88	7.94	7.80	7.80	7.80	248,700
12 Jan 2022	7.66	7.75	7.65	7.73	7.73	51,200
11 Jan 2022	7.57	7.61	7.51	7.59	7.59	124,400
10 Jan 2022	7.59	7.59	7.50	7.55	7.55	81,600
07 Jan 2022	7.48	7.60	7.48	7.59	7.59	75,800
06 Jan 2022	7.46	7.49	7.43	7.47	7.47	182,900
05 Jan 2022	7.41	7.42	7.23	7.23	7.23	78,300
04 Jan 2022	7.26	7.30	7.21	7.23	7.23	210,800
03 Jan 2022	6.95	6.96	6.92	6.94	6.94	50,500
31 Dec 2021	6.89	6.94	6.87	6.94	6.94	49,200
30 Dec 2021	6.89	6.91	6.87	6.87	6.87	44,500
29 Dec 2021	6.89	6.93	6.88	6.92	6.92	34,100
28 Dec 2021	6.85	6.89	6.85	6.87	6.87	38,200
27 Dec 2021	6.85	6.86	6.83	6.86	6.86	42,700
23 Dec 2021	6.79	6.84	6.78	6.81	6.81	59,100
22 Dec 2021	6.66	6.72	6.65	6.72	6.72	75,500
21 Dec 2021	6.56	6.64	6.56	6.62	6.62	141,500
20 Dec 2021	6.43	6.49	6.41	6.47	6.47	93,300
17 Dec 2021	6.51	6.52	6.45	6.45	6.45	149,800
16 Dec 2021	6.69	6.69	6.61	6.65	6.65	91,700
15 Dec 2021	6.56	6.59	6.50	6.59	6.59	108,700
14 Dec 2021	6.52	6.65	6.52	6.56	6.56	78,100
13 Dec 2021	6.62	6.62	6.49	6.49	6.49	78,000
10 Dec 2021	6.66	6.66	6.56	6.62	6.62	53,200
09 Dec 2021	6.65	6.67	6.61	6.63	6.63	54,400
08 Dec 2021	6.65	6.68	6.64	6.68	6.68	55,600
07 Dec 2021	6.56	6.59	6.53	6.53	6.53	110,800
06 Dec 2021	6.47	6.54	6.45	6.49	6.49	179,100
03 Dec 2021	6.46	6.46	6.40	6.40	6.40	126,700
02 Dec 2021	6.37	6.54	6.37	6.53	6.53	320,900
01 Dec 2021	6.46	6.52	6.23	6.23	6.23	171,900
30 Nov 2021	6.34	6.36	6.23	6.27	6.27	240,400
29 Nov 2021	6.32	6.33	6.23	6.29	6.29	159,300
26 Nov 2021	6.34	6.34	6.19	6.22	6.22	76,100
24 Nov 2021	6.62	6.66	6.59	6.61	6.61	40,600
23 Nov 2021	6.66	6.68	6.61	6.65	6.65	94,800
22 Nov 2021	6.60	6.68	6.60	6.67	6.67	71,700
19 Nov 2021	6.55	6.57	6.50	6.54	6.54	128,500
18 Nov 2021	6.78	6.79	6.74	6.78	6.78	63,300
17 Nov 2021	6.78	6.79	6.76	6.79	6.79	43,500
16 Nov 2021	6.79	6.81	6.77	6.78	6.78	59,400
15 Nov 2021	6.85	6.86	6.78	6.83	6.83	62,200
12 Nov 2021	6.74	6.74	6.73	6.74	6.74	37,100
11 Nov 2021	6.81	6.82	6.77	6.78	6.78	39,300
10 Nov 2021	6.84	6.85	6.74	6.75	6.75	61,200
09 Nov 2021	6.90	6.92	6.85	6.89	6.89	56,300
08 Nov 2021	7.02	7.02	6.93	6.94	6.94	68,900
05 Nov 2021	7.02	7.04	6.94	6.98	6.98	87,900
04 Nov 2021	6.94	6.94	6.82	6.93	6.93	63,700
03 Nov 2021	6.80	6.94	6.80	6.94	6.94	118,400
02 Nov 2021	6.82	6.86	6.79	6.84	6.84	67,700
01 Nov 2021	6.86	6.90	6.85	6.90	6.90	65,500
29 Oct 2021	6.75	6.79	6.68	6.73	6.73	85,600
28 Oct 2021	6.56	6.66	6.55	6.66	6.66	62,800
27 Oct 2021	6.66	6.70	6.65	6.65	6.65	125,000
26 Oct 2021	6.68	6.72	6.66	6.70	6.70	42,900
25 Oct 2021	6.76	6.76	6.70	6.71	6.71	54,800
22 Oct 2021	6.69	6.74	6.65	6.70	6.70	35,500
21 Oct 2021	6.64	6.68	6.61	6.66	6.66	39,600
20 Oct 2021	6.66	6.74	6.63	6.71	6.71	77,900
19 Oct 2021	6.76	6.76	6.69	6.73	6.73	82,100
18 Oct 2021	6.71	6.72	6.67	6.71	6.71	43,500
15 Oct 2021	6.77	6.80	6.69	6.75	6.75	79,900
14 Oct 2021	6.65	6.65	6.60	6.62	6.62	52,900
13 Oct 2021	6.45	6.60	6.45	6.60	6.60	24,300
12 Oct 2021	6.54	6.59	6.47	6.55	6.55	26,100
11 Oct 2021	6.61	6.65	6.50	6.50	6.50	36,000
08 Oct 2021	6.59	6.61	6.55	6.57	6.57	33,400
07 Oct 2021	6.64	6.64	6.53	6.53	6.53	51,400
06 Oct 2021	6.43	6.51	6.39	6.49	6.49	85,000
05 Oct 2021	6.40	6.55	6.40	6.52	6.52	234,900
04 Oct 2021	6.33	6.37	6.25	6.27	6.27	98,700
01 Oct 2021	6.27	6.34	6.20	6.33	6.33	124,300
30 Sept 2021	6.28	6.37	6.27	6.32	6.32	53,700
29 Sept 2021	6.34	6.35	6.30	6.33	6.33	43,100
28 Sept 2021	6.35	6.35	6.20	6.26	6.26	56,400
27 Sept 2021	6.28	6.43	6.28	6.41	6.41	85,800
24 Sept 2021	6.25	6.25	6.18	6.21	6.21	74,900
23 Sept 2021	6.04	6.21	6.04	6.20	6.20	68,300
22 Sept 2021	5.87	6.05	5.87	6.00	6.00	155,300
21 Sept 2021	5.82	5.84	5.76	5.80	5.80	76,000
20 Sept 2021	5.79	5.86	5.71	5.83	5.83	124,900
17 Sept 2021	6.26	6.26	6.07	6.15	6.15	86,000
16 Sept 2021	6.26	6.28	6.22	6.25	6.25	49,000
15 Sept 2021	6.22	6.28	6.19	6.28	6.28	44,500
14 Sept 2021	6.35	6.35	6.22	6.25	6.25	79,400
13 Sept 2021	6.28	6.38	6.28	6.36	6.36	67,200
10 Sept 2021	6.27	6.31	6.27	6.28	6.28	52,200
09 Sept 2021	6.29	6.32	6.26	6.29	6.29	42,800
08 Sept 2021	6.21	6.29	6.21	6.27	6.27	386,200
07 Sept 2021	6.32	6.44	6.32	6.36	6.36	50,800
03 Sept 2021	6.38	6.39	6.33	6.36	6.36	27,000
02 Sept 2021	6.34	6.46	6.34	6.44	6.44	34,000
01 Sept 2021	6.40	6.49	6.40	6.44	6.44	96,200
31 Aug 2021	6.28	6.33	6.28	6.31	6.31	75,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL86.29-0.61(-0.70%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD48,865.15-1,976.00(-3.89%)

Société Générale Société anonyme (SCGLY)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
86.29
-0.61(-0.70%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
48,865.15
-1,976.00(-3.89%)