Société Générale Société anonyme (SCGLY)
OTCMKTS
· Delayed Price · Currency is USD
8.99
-0.28 (-3.02%)
Mar 31, 2025, 11:52 AM EST
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.45 | 9.45 | 9.23 | 9.27 | 9.27 | -1.90% | 1,018,243 |
| Mar 27, 2025 | 9.40 | 9.48 | 9.38 | 9.45 | 9.45 | -0.32% | 604,915 |
| Mar 26, 2025 | 9.60 | 9.60 | 9.43 | 9.48 | 9.48 | -1.04% | 797,983 |
| Mar 25, 2025 | 9.47 | 9.58 | 9.44 | 9.58 | 9.58 | 2.57% | 495,227 |
| Mar 24, 2025 | 9.30 | 9.37 | 9.28 | 9.34 | 9.34 | 0.97% | 593,948 |
| Mar 21, 2025 | 9.19 | 9.29 | 9.19 | 9.25 | 9.25 | -0.11% | 607,351 |
| Mar 20, 2025 | 9.13 | 9.26 | 9.11 | 9.26 | 9.26 | -1.54% | 1,047,835 |
| Mar 19, 2025 | 9.29 | 9.43 | 9.29 | 9.41 | 9.41 | -0.05% | 589,555 |
| Mar 18, 2025 | 9.30 | 9.48 | 9.29 | 9.41 | 9.41 | 1.95% | 1,099,539 |
| Mar 17, 2025 | 9.11 | 9.25 | 9.11 | 9.23 | 9.23 | 1.99% | 697,128 |
| Mar 14, 2025 | 8.91 | 9.05 | 8.90 | 9.05 | 9.05 | 4.75% | 381,307 |
| Mar 13, 2025 | 8.74 | 8.74 | 8.64 | 8.64 | 8.64 | -1.14% | 529,460 |
| Mar 12, 2025 | 8.75 | 8.76 | 8.65 | 8.74 | 8.74 | - | 718,686 |
| Mar 11, 2025 | 8.66 | 8.81 | 8.61 | 8.74 | 8.74 | 0.92% | 971,554 |
| Mar 10, 2025 | 8.75 | 8.79 | 8.59 | 8.66 | 8.66 | -6.78% | 875,416 |
| Mar 7, 2025 | 9.12 | 9.29 | 9.08 | 9.29 | 9.29 | 2.99% | 863,683 |
| Mar 6, 2025 | 9.07 | 9.15 | 8.95 | 9.02 | 9.02 | 1.86% | 649,057 |
| Mar 5, 2025 | 8.71 | 8.89 | 8.69 | 8.86 | 8.86 | 6.18% | 510,409 |
| Mar 4, 2025 | 8.15 | 8.49 | 8.03 | 8.34 | 8.34 | 0.36% | 1,690,656 |
| Mar 3, 2025 | 8.38 | 8.41 | 8.24 | 8.31 | 8.31 | 1.84% | 1,202,885 |
| Feb 28, 2025 | 8.19 | 8.24 | 8.08 | 8.16 | 8.16 | -0.73% | 577,912 |
| Feb 27, 2025 | 8.14 | 8.27 | 8.09 | 8.22 | 8.22 | -0.60% | 508,860 |
| Feb 26, 2025 | 8.19 | 8.33 | 8.17 | 8.27 | 8.27 | 0.43% | 780,485 |
| Feb 25, 2025 | 8.26 | 8.27 | 8.13 | 8.24 | 8.24 | 3.72% | 741,137 |
| Feb 24, 2025 | 7.99 | 7.99 | 7.91 | 7.94 | 7.94 | - | 470,293 |
| Feb 21, 2025 | 7.93 | 7.97 | 7.91 | 7.94 | 7.94 | - | 1,039,561 |
| Feb 20, 2025 | 7.98 | 7.98 | 7.88 | 7.94 | 7.94 | 0.25% | 630,132 |
| Feb 19, 2025 | 7.94 | 7.97 | 7.88 | 7.92 | 7.92 | -1.00% | 407,975 |
| Feb 18, 2025 | 8.06 | 8.06 | 7.86 | 8.00 | 8.00 | 2.56% | 431,465 |
| Feb 14, 2025 | 7.77 | 7.83 | 7.76 | 7.80 | 7.80 | 1.43% | 377,233 |
| Feb 13, 2025 | 7.76 | 7.77 | 7.67 | 7.69 | 7.69 | -2.39% | 563,914 |
| Feb 12, 2025 | 7.75 | 7.90 | 7.75 | 7.88 | 7.88 | 2.81% | 374,484 |
| Feb 11, 2025 | 7.52 | 7.67 | 7.52 | 7.66 | 7.66 | 3.83% | 685,593 |
| Feb 10, 2025 | 7.49 | 7.49 | 7.31 | 7.38 | 7.38 | -1.20% | 751,379 |
| Feb 7, 2025 | 7.45 | 7.52 | 7.40 | 7.47 | 7.47 | 2.05% | 665,735 |
| Feb 6, 2025 | 7.16 | 7.35 | 7.16 | 7.32 | 7.32 | 12.10% | 668,257 |
| Feb 5, 2025 | 6.54 | 6.55 | 6.43 | 6.53 | 6.53 | 0.77% | 813,390 |
| Feb 4, 2025 | 6.43 | 6.48 | 6.43 | 6.48 | 6.48 | 2.05% | 432,773 |
| Feb 3, 2025 | 6.23 | 6.39 | 6.23 | 6.35 | 6.35 | -2.38% | 708,310 |
| Jan 31, 2025 | 6.59 | 6.60 | 6.49 | 6.51 | 6.51 | -0.69% | 286,809 |
| Jan 30, 2025 | 6.51 | 6.59 | 6.50 | 6.55 | 6.55 | 0.92% | 1,315,618 |
| Jan 29, 2025 | 6.42 | 6.53 | 6.42 | 6.49 | 6.49 | 0.15% | 1,076,183 |
| Jan 28, 2025 | 6.45 | 6.49 | 6.38 | 6.48 | 6.48 | 0.15% | 341,182 |
| Jan 27, 2025 | 6.43 | 6.48 | 6.37 | 6.47 | 6.47 | 2.05% | 564,046 |
| Jan 24, 2025 | 6.36 | 6.42 | 6.34 | 6.34 | 6.34 | 0.32% | 722,101 |
| Jan 23, 2025 | 6.23 | 6.34 | 6.23 | 6.32 | 6.32 | 2.76% | 465,466 |
| Jan 22, 2025 | 6.20 | 6.21 | 6.14 | 6.15 | 6.15 | -0.65% | 440,231 |
| Jan 21, 2025 | 6.06 | 6.19 | 6.06 | 6.19 | 6.19 | 3.86% | 613,307 |
| Jan 17, 2025 | 6.00 | 6.00 | 5.95 | 5.96 | 5.96 | -0.50% | 364,718 |
| Jan 16, 2025 | 6.00 | 6.00 | 5.93 | 5.99 | 5.99 | 0.34% | 458,352 |