Société Générale Côte d'Ivoire - Société Anonyme (BRVM:SGBC)
Ivory Coast · Delayed Price · Currency is XOF 27,500
+300 (1.10%)
At close: Sep 25, 2025
BRVM:SGBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 27,200.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 1.10% | 1,356 |
| Sep 24, 2025 | 27,005.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 0.72% | 643 |
| Sep 23, 2025 | 27,005.00 | 27,005.00 | 27,005.00 | 27,005.00 | 27,005.00 | - | 297 |
| Sep 22, 2025 | 27,450.00 | 27,005.00 | 27,005.00 | 27,005.00 | 27,005.00 | -1.62% | 1,341 |
| Sep 19, 2025 | 27,400.00 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 0.18% | 239 |
| Sep 18, 2025 | 26,615.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 2.95% | 253 |
| Sep 17, 2025 | 27,450.00 | 26,615.00 | 26,615.00 | 26,615.00 | 26,615.00 | -3.04% | 2,540 |
| Sep 16, 2025 | 27,495.00 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | -0.16% | 1,878 |
| Sep 15, 2025 | 27,480.00 | 27,495.00 | 27,495.00 | 27,495.00 | 27,495.00 | 0.05% | 312 |
| Sep 12, 2025 | 27,300.00 | 27,480.00 | 27,480.00 | 27,480.00 | 27,480.00 | 0.66% | 597 |
| Sep 11, 2025 | 27,205.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 0.35% | 424 |
| Sep 10, 2025 | 27,000.00 | 27,205.00 | 27,205.00 | 27,205.00 | 27,205.00 | 0.76% | 274 |
| Sep 9, 2025 | 26,210.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 3.01% | 770 |
| Sep 8, 2025 | 26,300.00 | 26,210.00 | 26,210.00 | 26,210.00 | 26,210.00 | -0.34% | 274 |
| Sep 5, 2025 | 26,100.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 0.77% | 2,021 |
| Sep 3, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | - | 3,492 |
| Sep 2, 2025 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.51% | 3,627 |
| Sep 1, 2025 | 26,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 1.92% | 504 |
| Aug 29, 2025 | 25,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1.96% | 1,002 |
| Aug 28, 2025 | 25,555.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.22% | 843 |
| Aug 27, 2025 | 26,000.00 | 25,555.00 | 25,555.00 | 25,555.00 | 25,555.00 | -1.71% | 1,982 |
| Aug 26, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 819 |
| Aug 25, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 1,355 |
| Aug 22, 2025 | 25,990.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0.04% | 453 |
| Aug 21, 2025 | 26,000.00 | 25,990.00 | 25,990.00 | 25,990.00 | 25,990.00 | -0.04% | 237 |
| Aug 20, 2025 | 25,550.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1.76% | 400 |
| Aug 19, 2025 | 25,500.00 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 0.20% | 1,947 |
| Aug 18, 2025 | 25,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 2.00% | 1,203 |
| Aug 14, 2025 | 25,515.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -2.02% | 368 |
| Aug 13, 2025 | 25,500.00 | 25,515.00 | 25,515.00 | 25,515.00 | 25,515.00 | 0.06% | 1,077 |
| Aug 12, 2025 | 25,490.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0.04% | 2,554 |
| Aug 11, 2025 | 24,500.00 | 25,490.00 | 25,490.00 | 25,490.00 | 25,490.00 | 4.04% | 436 |
| Aug 8, 2025 | 25,445.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -3.71% | 25,478 |
| Aug 6, 2025 | 25,500.00 | 25,445.00 | 25,445.00 | 25,445.00 | 25,445.00 | -0.22% | 541 |
| Aug 5, 2025 | 24,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 4.08% | 4,093 |
| Aug 4, 2025 | 25,000.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.00% | 822 |
| Aug 1, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 362 |
| Jul 31, 2025 | 25,895.00 | 23,137.00 | 23,137.00 | 25,000.00 | 23,137.00 | -3.46% | 1,978 |
| Jul 30, 2025 | 25,900.00 | 23,965.31 | 23,965.31 | 25,895.00 | 23,965.31 | -0.02% | 1,291 |
| Jul 29, 2025 | 25,900.00 | 23,969.93 | 23,969.93 | 25,900.00 | 23,969.93 | - | 758 |
| Jul 28, 2025 | 26,000.00 | 23,969.93 | 23,969.93 | 25,900.00 | 23,969.93 | -0.38% | 441 |
| Jul 25, 2025 | 26,000.00 | 24,062.48 | 24,062.48 | 26,000.00 | 24,062.48 | - | 256 |
| Jul 24, 2025 | 25,600.00 | 24,062.48 | 24,062.48 | 26,000.00 | 24,062.48 | 1.56% | 75 |
| Jul 23, 2025 | 25,500.00 | 23,692.29 | 23,692.29 | 25,600.00 | 23,692.29 | 0.39% | 287 |
| Jul 22, 2025 | 25,050.00 | 23,599.74 | 23,599.74 | 25,500.00 | 23,599.74 | 1.80% | 234 |
| Jul 21, 2025 | 25,100.00 | 23,183.27 | 23,183.27 | 25,050.00 | 23,183.27 | -0.20% | 553 |
| Jul 18, 2025 | 25,050.00 | 23,229.55 | 23,229.55 | 25,100.00 | 23,229.55 | 0.20% | 16,504 |
| Jul 17, 2025 | 25,000.00 | 23,183.27 | 23,183.27 | 25,050.00 | 23,183.27 | 0.20% | 394 |
| Jul 16, 2025 | 25,000.00 | 23,137.00 | 23,137.00 | 25,000.00 | 23,137.00 | - | 193 |
| Jul 15, 2025 | 25,200.00 | 23,137.00 | 23,137.00 | 25,000.00 | 23,137.00 | -0.79% | 499 |