Société Générale Société anonyme (SCGLF)
 OTCMKTS  · Delayed Price · Currency is USD  
64.00
 0.00 (0.00%)
  At close: Oct 29, 2025
SCGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Aug 4, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.06 | 3.62% | 2,550 | 
| Jul 31, 2025 | 61.45 | 63.50 | 61.45 | 63.50 | 62.79 | 7.63% | 274 | 
| Jul 28, 2025 | 59.42 | 59.53 | 59.00 | 59.00 | 58.34 | -2.41% | 124,219 | 
| Jul 23, 2025 | 59.90 | 60.46 | 59.90 | 60.46 | 59.78 | 5.17% | 200 | 
| Jul 22, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 56.85 | -0.02% | 25 | 
| Jul 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.86 | -0.02% | 210 | 
| Jul 8, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 56.87 | 4.24% | 107 | 
| Jun 20, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 54.55 | 1.30% | 1 | 
| Jun 18, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 53.85 | - | 1,289 | 
| Jun 10, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 53.85 | 0.29% | 262 | 
| Jun 5, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.69 | -0.08% | 100 | 
| Jun 4, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 53.74 | 1.58% | 126 | 
| Jun 2, 2025 | 53.49 | 53.50 | 53.49 | 53.50 | 52.90 | 0.02% | 480 | 
| May 30, 2025 | 54.05 | 54.05 | 53.49 | 53.49 | 52.89 | -4.07% | 105 | 
| May 20, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 53.92 | - | 100 | 
| May 19, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 53.92 | 1.44% | 70,001 | 
| May 15, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 53.16 | 0.13% | 1 | 
| May 14, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 53.09 | 7.28% | 1,513 | 
| May 7, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 49.49 | -1.02% | 25 | 
| May 6, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 49.99 | -2.45% | 20 | 
| May 5, 2025 | 52.05 | 53.00 | 52.05 | 53.00 | 51.25 | 2.47% | 115 | 
| May 2, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 50.01 | -0.25% | 45 |