Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
13.55
-0.07 (-0.51%)
Sep 12, 2025, 3:49 PM EDT
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.50 | 13.57 | 13.42 | 13.54 | 13.54 | -0.59% | 525,587 |
| Sep 11, 2025 | 13.45 | 13.63 | 13.45 | 13.62 | 13.62 | 3.65% | 277,470 |
| Sep 10, 2025 | 13.07 | 13.16 | 13.06 | 13.14 | 13.14 | 2.82% | 332,727 |
| Sep 9, 2025 | 12.71 | 12.78 | 12.63 | 12.78 | 12.78 | 0.47% | 683,071 |
| Sep 8, 2025 | 12.68 | 12.72 | 12.53 | 12.72 | 12.72 | 1.76% | 353,849 |
| Sep 5, 2025 | 12.64 | 12.81 | 12.45 | 12.50 | 12.50 | -1.19% | 657,638 |
| Sep 4, 2025 | 12.60 | 12.68 | 12.52 | 12.65 | 12.65 | 2.10% | 377,399 |
| Sep 3, 2025 | 12.26 | 12.42 | 12.26 | 12.39 | 12.39 | 0.57% | 717,011 |
| Sep 2, 2025 | 12.21 | 12.33 | 12.19 | 12.32 | 12.32 | -0.48% | 483,956 |
| Aug 29, 2025 | 12.27 | 12.43 | 12.26 | 12.38 | 12.38 | 1.06% | 286,828 |
| Aug 28, 2025 | 12.19 | 12.35 | 12.19 | 12.25 | 12.25 | 0.82% | 415,910 |
| Aug 27, 2025 | 11.99 | 12.20 | 11.98 | 12.15 | 12.15 | -0.49% | 501,103 |
| Aug 26, 2025 | 12.11 | 12.23 | 11.89 | 12.21 | 12.21 | -6.00% | 931,688 |
| Aug 25, 2025 | 13.58 | 13.65 | 12.96 | 12.99 | 12.99 | -4.70% | 397,448 |
| Aug 22, 2025 | 13.56 | 13.67 | 13.41 | 13.63 | 13.63 | 0.96% | 261,913 |
| Aug 21, 2025 | 13.50 | 13.54 | 13.38 | 13.50 | 13.50 | 0.22% | 321,264 |
| Aug 20, 2025 | 13.50 | 13.61 | 13.40 | 13.47 | 13.47 | -0.66% | 561,212 |
| Aug 19, 2025 | 13.65 | 13.71 | 13.55 | 13.56 | 13.56 | -0.22% | 324,357 |
| Aug 18, 2025 | 13.69 | 13.69 | 13.51 | 13.59 | 13.59 | -1.74% | 510,632 |
| Aug 15, 2025 | 13.85 | 13.89 | 13.77 | 13.83 | 13.83 | 0.44% | 277,579 |
| Aug 14, 2025 | 13.75 | 13.77 | 13.63 | 13.77 | 13.77 | 1.26% | 423,105 |
| Aug 13, 2025 | 13.59 | 13.72 | 13.55 | 13.60 | 13.60 | -1.03% | 661,968 |
| Aug 12, 2025 | 13.74 | 13.74 | 13.62 | 13.74 | 13.74 | 2.08% | 321,218 |
| Aug 11, 2025 | 13.49 | 13.49 | 13.33 | 13.46 | 13.46 | -0.28% | 330,087 |
| Aug 8, 2025 | 13.48 | 13.54 | 13.35 | 13.50 | 13.50 | 1.95% | 374,683 |
| Aug 7, 2025 | 13.20 | 13.31 | 13.18 | 13.24 | 13.24 | 1.61% | 329,864 |
| Aug 6, 2025 | 12.92 | 13.05 | 12.88 | 13.03 | 13.03 | 1.48% | 348,866 |
| Aug 5, 2025 | 12.92 | 12.99 | 12.72 | 12.84 | 12.84 | 0.55% | 321,305 |
| Aug 4, 2025 | 12.92 | 12.92 | 12.68 | 12.77 | 12.77 | 1.35% | 527,036 |
| Aug 1, 2025 | 12.50 | 12.66 | 12.42 | 12.60 | 12.60 | -1.49% | 308,389 |
| Jul 31, 2025 | 12.64 | 12.83 | 12.61 | 12.79 | 12.79 | 6.49% | 422,658 |
| Jul 30, 2025 | 12.00 | 12.11 | 11.97 | 12.01 | 12.01 | -0.12% | 374,427 |
| Jul 29, 2025 | 11.87 | 12.04 | 11.87 | 12.03 | 12.03 | 1.65% | 364,536 |
| Jul 28, 2025 | 11.87 | 12.04 | 11.78 | 11.83 | 11.83 | -2.07% | 257,804 |
| Jul 25, 2025 | 12.08 | 12.08 | 11.96 | 12.08 | 12.08 | 0.42% | 269,414 |
| Jul 24, 2025 | 12.03 | 12.13 | 11.91 | 12.03 | 12.03 | -0.82% | 384,862 |
| Jul 23, 2025 | 11.65 | 12.24 | 11.65 | 12.13 | 12.13 | 3.59% | 410,049 |
| Jul 22, 2025 | 11.58 | 11.71 | 11.53 | 11.71 | 11.71 | -0.26% | 286,827 |
| Jul 21, 2025 | 11.69 | 11.80 | 11.55 | 11.74 | 11.74 | 1.29% | 333,857 |
| Jul 18, 2025 | 11.58 | 11.78 | 11.58 | 11.59 | 11.59 | -0.09% | 334,547 |
| Jul 17, 2025 | 11.36 | 11.62 | 11.36 | 11.60 | 11.60 | 0.26% | 397,909 |
| Jul 16, 2025 | 11.45 | 11.60 | 11.40 | 11.57 | 11.57 | 0.70% | 313,968 |
| Jul 15, 2025 | 11.56 | 11.56 | 11.46 | 11.49 | 11.49 | -2.96% | 488,848 |
| Jul 14, 2025 | 11.70 | 11.85 | 11.69 | 11.84 | 11.84 | 0.59% | 289,326 |
| Jul 11, 2025 | 11.71 | 11.81 | 11.62 | 11.77 | 11.77 | -1.26% | 379,155 |
| Jul 10, 2025 | 11.92 | 11.98 | 11.84 | 11.92 | 11.92 | -2.77% | 503,542 |
| Jul 9, 2025 | 12.11 | 12.29 | 12.06 | 12.26 | 12.26 | 3.72% | 558,811 |
| Jul 8, 2025 | 11.72 | 11.85 | 11.70 | 11.82 | 11.82 | 0.85% | 389,552 |
| Jul 7, 2025 | 11.83 | 11.94 | 11.62 | 11.72 | 11.72 | 0.34% | 486,600 |
| Jul 3, 2025 | 11.69 | 11.70 | 11.51 | 11.68 | 11.68 | 1.48% | 231,142 |