Société Générale Société anonyme (SCGLF)
OTCMKTS · Delayed Price · Currency is USD
86.15
+1.61 (1.90%)
At close: Jan 28, 2026
SCGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 1.90% | 896 |
| Jan 27, 2026 | 88.75 | 88.75 | 84.54 | 84.54 | 84.54 | -2.65% | 226 |
| Jan 26, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 6.22% | 101 |
| Jan 23, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -1.05% | 25,001 |
| Jan 22, 2026 | 82.61 | 82.62 | 82.61 | 82.62 | 82.62 | 3.04% | 5 |
| Jan 21, 2026 | 78.77 | 82.06 | 78.77 | 80.18 | 80.18 | -0.69% | 14,362 |
| Jan 20, 2026 | 81.05 | 81.05 | 80.73 | 80.73 | 80.73 | -2.74% | 4,011 |
| Jan 16, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.45% | 1 |
| Jan 15, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 2.47% | 1 |
| Jan 13, 2026 | 81.96 | 81.96 | 80.64 | 80.64 | 80.64 | - | 232 |
| Jan 12, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 1.17% | 1,000 |
| Jan 8, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -3.79% | 500 |
| Jan 6, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 5.88% | 110 |
| Dec 29, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -2.55% | 16,049 |
| Dec 24, 2025 | 79.30 | 80.30 | 79.30 | 80.30 | 80.30 | -0.19% | 2,067 |
| Dec 18, 2025 | 77.00 | 80.45 | 77.00 | 80.45 | 80.45 | 3.26% | 1,066 |
| Dec 17, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 3.12% | 30 |
| Dec 11, 2025 | 75.00 | 75.55 | 75.00 | 75.55 | 75.55 | 7.24% | 17 |
| Dec 8, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 1.26% | 40 |
| Dec 4, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -2.49% | 1 |
| Dec 2, 2025 | 69.68 | 71.35 | 69.68 | 71.35 | 71.35 | 2.78% | 142 |
| Nov 26, 2025 | 68.00 | 69.42 | 68.00 | 69.42 | 69.42 | 5.94% | 11 |
| Nov 19, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 0.56% | 35 |
| Nov 18, 2025 | 66.50 | 66.50 | 65.16 | 65.16 | 65.16 | -4.32% | 466 |
| Nov 14, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.59% | 100 |
| Nov 12, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 2.60% | 100 |
| Nov 11, 2025 | 65.00 | 65.98 | 65.00 | 65.98 | 65.98 | 8.17% | 6 |
| Oct 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | 100 |
| Oct 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.57% | 200 |
| Oct 15, 2025 | 63.78 | 65.02 | 63.78 | 65.02 | 65.02 | 1.87% | 31 |
| Oct 6, 2025 | 63.85 | 63.85 | 63.76 | 63.83 | 63.11 | -7.19% | 11 |
| Oct 2, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.00 | 5.46% | 25 |
| Sep 30, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 64.48 | 0.02% | 150 |
| Sep 29, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 64.47 | -3.41% | 13 |
| Sep 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.74 | 1.52% | 4,335 |
| Sep 22, 2025 | 68.25 | 68.25 | 66.49 | 66.49 | 65.75 | -1.70% | 150 |
| Sep 12, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 66.88 | 10.16% | 43,075 |
| Sep 5, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 60.71 | 0.10% | 1,238 |
| Aug 29, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 60.65 | 0.51% | 17 |
| Aug 28, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.35 | 1.81% | 80 |
| Aug 26, 2025 | 61.45 | 61.45 | 59.95 | 59.95 | 59.27 | -8.00% | 46 |
| Aug 25, 2025 | 65.95 | 65.95 | 65.16 | 65.16 | 64.43 | -3.78% | 151 |
| Aug 22, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 66.96 | 1.06% | 50 |
| Aug 21, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 66.26 | -2.81% | 149 |
| Aug 19, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.18 | - | 150 |
| Aug 15, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.18 | 1.28% | 116,900 |
| Aug 14, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 67.32 | 0.56% | 4 |
| Aug 13, 2025 | 68.83 | 68.83 | 67.70 | 67.70 | 66.94 | -2.75% | 1,600 |
| Aug 12, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 68.84 | 9.05% | 4 |
| Aug 5, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.13 | -2.98% | 2 |