Société Générale Société anonyme (SCGLF)
OTCMKTS · Delayed Price · Currency is USD
68.77
0.00 (0.00%)
At close: Oct 2, 2025
SCGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 51.05 | 51.85 | 51.05 | 51.85 | 50.14 | 8.47% | 247 |
| Apr 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.22 | 6.42% | 2,326 |
| Apr 21, 2025 | 47.00 | 47.00 | 44.92 | 44.92 | 43.43 | -2.71% | 27 |
| Apr 17, 2025 | 46.00 | 46.17 | 46.00 | 46.17 | 44.64 | 1.05% | 14 |
| Apr 16, 2025 | 44.01 | 45.69 | 44.01 | 45.69 | 44.18 | 1.10% | 2,001 |
| Apr 15, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 43.70 | 12.00% | 370 |
| Apr 11, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 39.02 | -6.60% | 1,110 |