Société Générale Société anonyme (SCGLF)
OTCMKTS · Delayed Price · Currency is USD
70.53
-4.97 (-6.58%)
At close: Mar 26, 2026
SCGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -6.58% | 1 |
| Mar 25, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 4.49% | 454 |
| Mar 20, 2026 | 73.80 | 73.80 | 70.67 | 72.26 | 72.26 | -0.96% | 349 |
| Mar 19, 2026 | 73.76 | 73.76 | 72.40 | 72.96 | 72.96 | -2.56% | 603 |
| Mar 16, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -1.40% | 2 |
| Mar 13, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -2.80% | 507 |
| Mar 12, 2026 | 74.15 | 78.13 | 74.15 | 78.13 | 78.13 | -1.25% | 101 |
| Mar 10, 2026 | 81.20 | 81.20 | 79.12 | 79.12 | 79.12 | 7.69% | 220 |
| Mar 9, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -4.59% | 1 |
| Mar 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -7.64% | 10,250 |
| Mar 2, 2026 | 80.59 | 83.37 | 80.59 | 83.37 | 83.37 | -2.21% | 153 |
| Feb 18, 2026 | 84.49 | 85.75 | 84.49 | 85.25 | 85.25 | 1.14% | 366 |
| Feb 12, 2026 | 85.88 | 85.88 | 84.10 | 84.29 | 84.29 | -2.19% | 40,150 |
| Feb 11, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -3.01% | 98,445 |
| Feb 10, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -0.31% | 1 |
| Feb 9, 2026 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.41% | 1 |
| Feb 6, 2026 | 88.00 | 88.75 | 88.00 | 88.75 | 88.75 | 0.45% | 229 |
| Feb 5, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -1.56% | 1 |
| Feb 4, 2026 | 89.85 | 89.85 | 89.75 | 89.75 | 89.75 | -0.17% | 8,386 |
| Feb 3, 2026 | 90.55 | 90.75 | 88.00 | 89.90 | 89.90 | 1.62% | 5,863 |
| Feb 2, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 3.86% | 1 |
| Jan 30, 2026 | 87.62 | 87.62 | 85.18 | 85.18 | 85.18 | -1.18% | 2,543 |
| Jan 29, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.06% | 1 |
| 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 |