Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
17.24
+0.43 (2.56%)
Feb 18, 2026, 3:52 PM EST
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 17.15 | 17.34 | 17.14 | 17.29 | - | 2.89% | 49,454 |
| 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 |
| Jan 15, 2026 | 16.34 | 16.60 | 16.34 | 16.46 | 16.46 | -0.42% | 370,487 |
| Jan 14, 2026 | 16.57 | 17.06 | 16.45 | 16.53 | 16.53 | 1.72% | 237,156 |
| Jan 13, 2026 | 16.30 | 16.58 | 16.15 | 16.25 | 16.25 | -0.06% | 351,335 |
| Jan 12, 2026 | 16.14 | 16.40 | 16.13 | 16.26 | 16.26 | 0.03% | 289,043 |
| Jan 9, 2026 | 16.05 | 16.30 | 16.03 | 16.26 | 16.26 | -1.48% | 912,510 |
| Jan 8, 2026 | 16.33 | 16.55 | 16.33 | 16.50 | 16.50 | 1.91% | 430,252 |
| Jan 7, 2026 | 16.34 | 16.41 | 16.19 | 16.19 | 16.19 | -1.58% | 406,336 |
| Jan 6, 2026 | 16.46 | 16.57 | 16.35 | 16.45 | 16.45 | -0.36% | 375,445 |
| Jan 5, 2026 | 16.19 | 16.57 | 16.19 | 16.51 | 16.51 | - | 225,711 |
| Jan 2, 2026 | 16.42 | 16.56 | 16.42 | 16.51 | 16.51 | 2.23% | 436,364 |
| Dec 31, 2025 | 16.17 | 16.20 | 16.14 | 16.15 | 16.15 | -1.46% | 286,330 |
| Dec 30, 2025 | 16.25 | 16.44 | 16.25 | 16.39 | 16.39 | 1.93% | 214,662 |
| Dec 29, 2025 | 15.94 | 16.12 | 15.94 | 16.08 | 16.08 | -0.12% | 233,800 |
| Dec 26, 2025 | 15.88 | 16.50 | 15.88 | 16.10 | 16.10 | -0.31% | 192,477 |
| Dec 24, 2025 | 16.50 | 16.50 | 16.05 | 16.15 | 16.15 | -0.12% | 192,959 |
| Dec 23, 2025 | 16.07 | 16.18 | 15.95 | 16.17 | 16.17 | 0.94% | 288,846 |
| Dec 22, 2025 | 15.98 | 16.08 | 15.91 | 16.02 | 16.02 | 0.31% | 374,628 |
| Dec 19, 2025 | 16.00 | 16.17 | 15.97 | 15.97 | 15.97 | 0.57% | 263,165 |
| Dec 18, 2025 | 15.84 | 15.95 | 15.70 | 15.88 | 15.88 | 1.15% | 316,684 |
| Dec 17, 2025 | 15.60 | 15.81 | 15.57 | 15.70 | 15.70 | 3.09% | 452,722 |
| Dec 16, 2025 | 15.36 | 15.36 | 15.14 | 15.23 | 15.23 | 0.46% | 250,517 |
| Dec 15, 2025 | 15.22 | 15.29 | 15.12 | 15.16 | 15.16 | 0.93% | 296,334 |
| Dec 12, 2025 | 15.22 | 15.39 | 14.93 | 15.02 | 15.02 | -1.70% | 478,923 |
| Dec 11, 2025 | 15.08 | 15.35 | 15.08 | 15.28 | 15.28 | 2.14% | 1,702,496 |
| Dec 10, 2025 | 14.75 | 15.03 | 14.72 | 14.96 | 14.96 | 2.26% | 261,603 |
| Dec 9, 2025 | 14.65 | 14.78 | 14.62 | 14.63 | 14.63 | 0.27% | 329,838 |
| Dec 8, 2025 | 14.47 | 14.64 | 14.47 | 14.59 | 14.59 | 1.39% | 285,738 |
| Dec 5, 2025 | 14.44 | 14.55 | 14.37 | 14.39 | 14.39 | -1.24% | 219,234 |