Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
14.05
-0.20 (-1.40%)
At close: Mar 30, 2026
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 14.10 | 14.14 | 13.88 | 14.05 | 14.05 | -1.40% | 549,191 |
| Mar 27, 2026 | 14.27 | 14.56 | 14.22 | 14.25 | 14.25 | -1.79% | 332,632 |
| Mar 26, 2026 | 14.68 | 14.78 | 14.51 | 14.51 | 14.51 | -3.72% | 302,733 |
| Mar 25, 2026 | 15.13 | 15.23 | 14.94 | 15.07 | 15.07 | 2.31% | 598,152 |
| Mar 24, 2026 | 14.56 | 14.87 | 14.49 | 14.73 | 14.73 | -1.07% | 789,964 |
| Mar 23, 2026 | 14.68 | 15.13 | 14.66 | 14.89 | 14.89 | 6.59% | 529,884 |
| Mar 20, 2026 | 14.81 | 14.82 | 13.92 | 13.97 | 13.97 | -6.30% | 524,592 |
| Mar 19, 2026 | 14.41 | 15.06 | 14.38 | 14.91 | 14.91 | -2.36% | 509,955 |
| Mar 18, 2026 | 15.57 | 15.66 | 15.25 | 15.27 | 15.27 | 0.73% | 456,366 |
| Mar 17, 2026 | 15.33 | 15.43 | 15.11 | 15.16 | 15.16 | 0.60% | 482,700 |
| Mar 16, 2026 | 15.00 | 15.14 | 14.92 | 15.07 | 15.07 | 3.50% | 541,613 |
| Mar 13, 2026 | 14.99 | 15.07 | 14.56 | 14.56 | 14.56 | -3.77% | 478,036 |
| Mar 12, 2026 | 15.31 | 15.35 | 14.87 | 15.13 | 15.13 | -4.42% | 1,223,241 |
| Mar 11, 2026 | 15.85 | 15.92 | 15.70 | 15.83 | 15.83 | 0.83% | 359,047 |
| Mar 10, 2026 | 16.00 | 16.18 | 15.70 | 15.70 | 15.70 | 0.77% | 550,568 |
| Mar 9, 2026 | 15.21 | 15.76 | 14.85 | 15.58 | 15.58 | 0.39% | 636,638 |
| Mar 6, 2026 | 15.23 | 15.67 | 15.16 | 15.52 | 15.52 | -2.27% | 735,293 |
| Mar 5, 2026 | 16.07 | 16.26 | 15.69 | 15.88 | 15.88 | -3.64% | 1,012,919 |
| Mar 4, 2026 | 16.48 | 16.60 | 16.32 | 16.48 | 16.48 | 3.00% | 796,191 |
| Mar 3, 2026 | 15.54 | 16.13 | 15.40 | 16.00 | 16.00 | -4.82% | 640,232 |
| Mar 2, 2026 | 16.79 | 16.95 | 16.59 | 16.81 | 16.81 | -3.34% | 598,758 |
| Feb 27, 2026 | 17.94 | 17.94 | 17.27 | 17.39 | 17.39 | -2.25% | 378,803 |
| Feb 26, 2026 | 17.93 | 17.93 | 17.67 | 17.79 | 17.79 | -1.71% | 465,502 |
| Feb 25, 2026 | 17.72 | 18.12 | 17.72 | 18.10 | 18.10 | 3.19% | 532,453 |
| Feb 24, 2026 | 17.46 | 17.60 | 17.24 | 17.54 | 17.54 | -0.85% | 2,373,424 |
| Feb 23, 2026 | 17.84 | 17.97 | 17.54 | 17.69 | 17.69 | -0.06% | 14,707,799 |
| Feb 20, 2026 | 17.36 | 17.70 | 17.32 | 17.70 | 17.70 | 3.21% | 4,066,650 |
| Feb 19, 2026 | 17.16 | 17.17 | 16.94 | 17.15 | 17.15 | -0.17% | 3,025,769 |
| Feb 18, 2026 | 17.22 | 17.35 | 17.05 | 17.18 | 17.18 | 2.23% | 2,272,214 |
| Feb 17, 2026 | 16.31 | 16.84 | 16.31 | 16.81 | 16.81 | 5.76% | 2,511,770 |
| Feb 13, 2026 | 15.85 | 16.01 | 15.70 | 15.89 | 15.89 | -5.19% | 1,678,933 |
| Feb 12, 2026 | 17.23 | 17.32 | 16.73 | 16.76 | 16.76 | -2.67% | 455,481 |
| Feb 11, 2026 | 17.31 | 17.47 | 17.08 | 17.22 | 17.22 | -1.54% | 570,489 |
| Feb 10, 2026 | 17.90 | 17.93 | 17.44 | 17.49 | 17.49 | -2.45% | 1,623,721 |
| Feb 9, 2026 | 17.63 | 18.04 | 17.63 | 17.93 | 17.93 | 3.64% | 1,371,558 |
| Feb 6, 2026 | 17.15 | 17.55 | 17.15 | 17.30 | 17.30 | -1.14% | 453,956 |
| Feb 5, 2026 | 17.66 | 17.86 | 17.49 | 17.50 | 17.50 | -2.18% | 627,950 |
| Feb 4, 2026 | 18.10 | 18.30 | 17.81 | 17.89 | 17.89 | -1.97% | 504,622 |
| Feb 3, 2026 | 17.92 | 18.25 | 17.86 | 18.25 | 18.25 | 0.27% | 368,011 |
| Feb 2, 2026 | 17.76 | 18.20 | 17.64 | 18.20 | 18.20 | 3.82% | 437,794 |
| Jan 30, 2026 | 17.87 | 17.87 | 17.43 | 17.53 | 17.53 | 0.75% | 2,544,310 |
| Jan 29, 2026 | 17.64 | 17.64 | 17.10 | 17.40 | 17.40 | 1.40% | 2,145,541 |
| Jan 28, 2026 | 17.79 | 17.79 | 16.92 | 17.16 | 17.16 | -1.66% | 436,614 |
| Jan 27, 2026 | 17.35 | 17.47 | 17.32 | 17.45 | 17.45 | 2.30% | 201,190 |
| Jan 26, 2026 | 16.90 | 17.09 | 16.90 | 17.06 | 17.06 | 3.00% | 238,963 |
| Jan 23, 2026 | 16.38 | 16.56 | 16.30 | 16.56 | 16.56 | -0.48% | 221,673 |
| Jan 22, 2026 | 16.53 | 16.70 | 16.53 | 16.64 | 16.64 | 1.77% | 553,000 |
| Jan 21, 2026 | 16.06 | 16.50 | 15.97 | 16.35 | 16.35 | 1.62% | 325,885 |
| Jan 20, 2026 | 16.08 | 16.26 | 16.05 | 16.09 | 16.09 | -1.83% | 377,265 |
| Jan 16, 2026 | 16.28 | 16.41 | 16.23 | 16.39 | 16.39 | -0.43% | 275,970 |