Société Générale Société anonyme (SCGLF)
OTCMKTS
· Delayed Price · Currency is USD
47.80
+2.88 (6.42%)
At close: Apr 23, 2025
SCGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 51.05 | 51.85 | 51.05 | 51.85 | 51.85 | 8.47% | 247 |
| Apr 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 6.42% | 2,326 |
| Apr 21, 2025 | 47.00 | 47.00 | 44.92 | 44.92 | 44.92 | -2.71% | 27 |
| Apr 17, 2025 | 46.00 | 46.17 | 46.00 | 46.17 | 46.17 | 1.05% | 14 |
| Apr 16, 2025 | 44.01 | 45.69 | 44.01 | 45.69 | 45.69 | 1.10% | 2,001 |
| Apr 15, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 12.00% | 370 |
| Apr 11, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -6.60% | 1,110 |
| Apr 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 26.50% | 150 |
| Apr 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -24.70% | 1,396 |
| Mar 27, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -2.77% | 40 |
| Mar 21, 2025 | 47.00 | 47.00 | 46.64 | 46.64 | 46.64 | 1.63% | 41 |
| Mar 18, 2025 | 45.70 | 45.89 | 45.70 | 45.89 | 45.89 | 3.80% | 900 |
| Mar 7, 2025 | 44.15 | 44.21 | 44.15 | 44.21 | 44.21 | 9.35% | 2,001 |
| Feb 27, 2025 | 39.17 | 40.43 | 39.17 | 40.43 | 40.43 | 4.85% | 1,881 |
| Feb 24, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -2.13% | 50 |
| Feb 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.90% | 100 |
| Feb 18, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -2.01% | 1,000 |
| Feb 13, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 2.31% | 30 |
| Feb 11, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 21.57% | 30,066 |
| Feb 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -2.61% | 66 |
| Jan 31, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 9.81% | 1 |
| Jan 23, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -3.51% | 1,400 |
| Jan 21, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 4.26% | 38,484 |
| Jan 15, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 4.82% | 2,000 |
| Jan 8, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.10% | 50 |
| Jan 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 462 |
| Jan 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | 400 |
| Jan 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.50% | 1 |
| Dec 30, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.05% | 9,601 |
| Dec 23, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.15% | 234 |
| Dec 20, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 4.07% | 17,005 |
| Nov 29, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.02% | 100 |
| Nov 27, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.76% | 150 |
| Nov 26, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.63% | 1 |
| Nov 22, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -5.60% | 15 |
| Nov 18, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | 200 |
| Nov 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 17,100 |
| Nov 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 200 |
| Nov 4, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 500 |
| Nov 1, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.84% | 300 |
| Oct 31, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.40% | 46 |
| Oct 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 5.58% | 200 |
| Oct 18, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -4.74% | 4 |
| Oct 14, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 4.98% | 1 |
| Oct 10, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 305 |
| Oct 9, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.03% | 1,750 |
| Oct 4, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.02% | 90 |