Société Générale Société anonyme (SCGLF)
OTCMKTS
· Delayed Price · Currency is USD
28.41
+0.31 (1.10%)
At close: Jan 8, 2025
SCGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2024 | 24.20 | 24.45 | 23.65 | 23.65 | 23.65 | -5.52% | 2,490 |
| Sep 20, 2024 | 24.50 | 25.03 | 24.50 | 25.03 | 25.03 | -3.31% | 1,519 |
| Sep 18, 2024 | 24.30 | 25.89 | 24.30 | 25.89 | 25.89 | -0.05% | 1,800 |
| Sep 17, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 7.95% | 1,000 |
| Sep 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.47% | 117 |
| Sep 4, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.61% | 4,202 |
| Aug 30, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.85% | 33 |
| Aug 29, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3.15% | 33 |
| Aug 28, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.04% | 33 |
| Aug 20, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.53% | 36,060 |
| Aug 13, 2024 | 22.90 | 23.45 | 22.50 | 23.45 | 23.45 | 4.92% | 296 |
| Aug 6, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -3.66% | 90 |
| Aug 5, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | 500 |
| Aug 2, 2024 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -6.78% | 5,060 |
| Aug 1, 2024 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -9.12% | 360 |
| Jul 24, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 4.38% | 300 |
| Jul 22, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -4.31% | 50 |
| Jul 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 100 |
| Jul 17, 2024 | 25.54 | 25.95 | 25.54 | 25.90 | 25.90 | 2.37% | 1,800 |
| Jul 11, 2024 | 24.95 | 25.30 | 24.95 | 25.30 | 25.30 | 6.98% | 588 |
| Jul 9, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.79% | 612 |
| Jun 28, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -2.03% | 5 |
| Jun 27, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 20 |
| Jun 26, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 4,116 |
| Jun 17, 2024 | 24.95 | 24.95 | 23.95 | 23.95 | 23.95 | 2.35% | 34 |
| Jun 14, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.85% | 28 |
| Jun 13, 2024 | 25.30 | 25.30 | 24.86 | 24.86 | 24.86 | -1.76% | 7,376 |
| Jun 12, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 6.53% | 100 |
| Jun 11, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -10.38% | 54 |
| Jun 10, 2024 | 26.41 | 26.50 | 26.41 | 26.50 | 26.50 | -6.69% | 551 |
| Jun 4, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.46% | 2,000 |
| May 31, 2024 | 29.70 | 29.73 | 29.70 | 29.73 | 29.73 | 0.39% | 42,400 |
| May 30, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - | 13,200 |
| May 24, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.75% | 100 |
| May 21, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.35% | 34 |
| May 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.16% | 100 |
| May 17, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -3.02% | 883 |
| May 16, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | 217 |
| May 15, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | 760 |
| May 14, 2024 | 29.50 | 30.20 | 29.50 | 30.20 | 30.20 | 8.24% | 2,070 |
| May 10, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.89% | 1,211 |
| May 3, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.66% | 34 |
| May 2, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 6.08% | 342 |
| Apr 30, 2024 | 27.05 | 27.05 | 26.30 | 26.30 | 26.30 | 1.35% | 4,750 |
| Apr 26, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -3.53% | 49 |
| Apr 23, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.75% | 48 |
| Apr 15, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.63% | 100 |
| Apr 11, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -2.75% | 66 |
| Apr 4, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 4.11% | 40 |
| Mar 28, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.87% | 32 |
| Mar 27, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.97% | 5 |
| Mar 22, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 9.04% | 19 |
| Mar 13, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.81% | 364 |
| Mar 7, 2024 | 25.16 | 25.36 | 25.16 | 25.36 | 25.36 | 4.71% | 105 |
| Feb 29, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.90% | 7,385 |
| Feb 28, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.17% | 180 |
| Feb 27, 2024 | 24.44 | 24.44 | 23.92 | 23.92 | 23.92 | -0.06% | 2,501 |
| Feb 26, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.40% | 2,355 |
| Feb 23, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 3.13% | 70 |
| Feb 14, 2024 | 22.87 | 23.30 | 22.87 | 23.30 | 23.30 | 0.87% | 7,732 |
| Feb 13, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.45% | 1 |
| Feb 12, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.26% | 112 |
| Feb 9, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.38% | 3,896 |
| Feb 8, 2024 | 24.00 | 24.00 | 23.47 | 23.47 | 23.47 | 0.92% | 1,585 |
| Feb 7, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -3.30% | 89 |
| Feb 5, 2024 | 24.46 | 24.46 | 24.05 | 24.05 | 24.05 | -2.24% | 3,820 |
| Feb 2, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -7.38% | 16 |
| Jan 31, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 3.75% | 56 |
| Jan 25, 2024 | 25.31 | 25.60 | 25.31 | 25.60 | 25.60 | -0.54% | 506 |
| Jan 24, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2.18% | 200 |