Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
12.70
+0.41 (3.34%)
Oct 31, 2025, 4:00 PM EDT
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.61 | 12.75 | 12.52 | 12.70 | 12.70 | 3.34% | 260,997 |
| Oct 30, 2025 | 12.39 | 12.43 | 12.17 | 12.29 | 12.29 | -4.13% | 287,580 |
| Oct 29, 2025 | 12.73 | 12.97 | 12.62 | 12.82 | 12.82 | 1.18% | 290,851 |
| Oct 28, 2025 | 12.57 | 12.70 | 12.53 | 12.67 | 12.67 | 0.96% | 276,435 |
| Oct 27, 2025 | 12.50 | 12.69 | 12.44 | 12.55 | 12.55 | 0.32% | 293,665 |
| Oct 24, 2025 | 12.59 | 12.59 | 12.35 | 12.51 | 12.51 | -0.32% | 316,025 |
| Oct 23, 2025 | 12.69 | 12.69 | 12.45 | 12.55 | 12.55 | 1.62% | 579,896 |
| Oct 22, 2025 | 12.44 | 12.44 | 12.22 | 12.35 | 12.35 | 0.16% | 474,416 |
| Oct 21, 2025 | 12.51 | 12.51 | 12.30 | 12.33 | 12.33 | -0.96% | 294,054 |
| Oct 20, 2025 | 12.46 | 12.59 | 12.43 | 12.45 | 12.45 | -1.81% | 816,764 |
| Oct 17, 2025 | 12.69 | 12.79 | 12.53 | 12.68 | 12.68 | -3.43% | 2,333,445 |
| Oct 16, 2025 | 13.15 | 13.29 | 13.01 | 13.13 | 13.13 | 1.39% | 1,922,198 |
| Oct 15, 2025 | 13.08 | 13.10 | 12.83 | 12.95 | 12.95 | 0.23% | 280,431 |
| Oct 14, 2025 | 12.62 | 12.95 | 12.59 | 12.92 | 12.92 | 3.78% | 314,231 |
| Oct 13, 2025 | 12.45 | 12.51 | 12.41 | 12.45 | 12.45 | 0.24% | 369,105 |
| Oct 10, 2025 | 12.64 | 12.66 | 12.42 | 12.42 | 12.42 | -1.51% | 462,646 |
| Oct 9, 2025 | 12.70 | 12.70 | 12.55 | 12.61 | 12.61 | -0.79% | 556,870 |
| Oct 8, 2025 | 12.62 | 12.74 | 12.61 | 12.71 | 12.71 | 2.50% | 453,578 |
| Oct 7, 2025 | 12.65 | 12.69 | 12.40 | 12.40 | 12.40 | -1.74% | 184,472 |
| Oct 6, 2025 | 12.69 | 12.96 | 12.57 | 12.62 | 12.62 | -5.89% | 373,198 |
| Oct 3, 2025 | 13.32 | 13.48 | 13.30 | 13.41 | 13.26 | 0.07% | 367,442 |
| Oct 2, 2025 | 13.52 | 13.55 | 13.38 | 13.40 | 13.25 | -1.33% | 201,233 |
| Oct 1, 2025 | 13.33 | 13.58 | 13.33 | 13.58 | 13.43 | 2.03% | 257,097 |
| Sep 30, 2025 | 13.29 | 13.36 | 13.24 | 13.31 | 13.16 | -0.15% | 194,097 |
| Sep 29, 2025 | 13.44 | 13.54 | 13.30 | 13.33 | 13.18 | -1.04% | 207,544 |
| Sep 26, 2025 | 13.29 | 13.53 | 13.29 | 13.47 | 13.32 | 1.43% | 452,210 |
| Sep 25, 2025 | 13.23 | 13.33 | 13.13 | 13.28 | 13.13 | -1.70% | 261,449 |
| Sep 24, 2025 | 13.31 | 13.51 | 13.31 | 13.51 | 13.36 | 0.60% | 271,306 |
| Sep 23, 2025 | 13.47 | 13.55 | 13.39 | 13.43 | 13.28 | -1.18% | 356,373 |
| Sep 22, 2025 | 13.78 | 13.78 | 13.46 | 13.59 | 13.44 | -0.88% | 365,664 |
| Sep 19, 2025 | 13.61 | 13.75 | 13.61 | 13.71 | 13.56 | 0.88% | 298,282 |
| Sep 18, 2025 | 13.54 | 13.61 | 13.40 | 13.59 | 13.44 | 1.04% | 299,979 |
| Sep 17, 2025 | 13.58 | 13.66 | 13.38 | 13.45 | 13.30 | -0.59% | 453,449 |
| Sep 16, 2025 | 13.60 | 13.79 | 13.40 | 13.53 | 13.38 | -2.73% | 420,312 |
| Sep 15, 2025 | 13.95 | 14.09 | 13.84 | 13.91 | 13.75 | 2.73% | 390,374 |
| Sep 12, 2025 | 13.50 | 13.57 | 13.42 | 13.54 | 13.39 | -0.59% | 525,587 |
| Sep 11, 2025 | 13.45 | 13.63 | 13.45 | 13.62 | 13.47 | 3.65% | 277,470 |
| Sep 10, 2025 | 13.07 | 13.16 | 13.06 | 13.14 | 12.99 | 2.82% | 332,727 |
| Sep 9, 2025 | 12.71 | 12.78 | 12.63 | 12.78 | 12.64 | 0.47% | 683,071 |
| Sep 8, 2025 | 12.68 | 12.72 | 12.53 | 12.72 | 12.58 | 1.76% | 353,849 |
| Sep 5, 2025 | 12.64 | 12.81 | 12.45 | 12.50 | 12.36 | -1.19% | 657,638 |
| Sep 4, 2025 | 12.60 | 12.68 | 12.52 | 12.65 | 12.51 | 2.10% | 377,399 |
| Sep 3, 2025 | 12.26 | 12.42 | 12.26 | 12.39 | 12.25 | 0.57% | 717,011 |
| Sep 2, 2025 | 12.21 | 12.33 | 12.19 | 12.32 | 12.18 | -0.48% | 483,956 |
| Aug 29, 2025 | 12.27 | 12.43 | 12.26 | 12.38 | 12.24 | 1.06% | 286,828 |
| Aug 28, 2025 | 12.19 | 12.35 | 12.19 | 12.25 | 12.11 | 0.82% | 415,910 |
| Aug 27, 2025 | 11.99 | 12.20 | 11.98 | 12.15 | 12.01 | -0.49% | 501,103 |
| Aug 26, 2025 | 12.11 | 12.23 | 11.89 | 12.21 | 12.07 | -6.00% | 931,688 |
| Aug 25, 2025 | 13.58 | 13.65 | 12.96 | 12.99 | 12.84 | -4.70% | 397,448 |
| Aug 22, 2025 | 13.56 | 13.67 | 13.41 | 13.63 | 13.48 | 0.96% | 261,913 |