Société Générale Société anonyme (SCGLY)
OTCMKTS
· Delayed Price · Currency is USD
11.72
+0.05 (0.43%)
Jul 7, 2025, 4:00 PM EDT
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 11.69 | 11.70 | 11.51 | 11.68 | 11.68 | 1.48% | 231,142 |
| Jul 2, 2025 | 11.32 | 11.55 | 11.31 | 11.51 | 11.51 | 0.61% | 493,419 |
| Jul 1, 2025 | 11.57 | 11.57 | 11.31 | 11.44 | 11.44 | -0.95% | 462,229 |
| Jun 30, 2025 | 11.34 | 11.55 | 11.28 | 11.55 | 11.55 | 0.26% | 546,429 |
| Jun 27, 2025 | 11.49 | 11.56 | 11.38 | 11.52 | 11.52 | 3.04% | 429,601 |
| Jun 26, 2025 | 11.22 | 11.22 | 11.06 | 11.18 | 11.18 | 0.27% | 303,803 |
| Jun 25, 2025 | 10.94 | 11.31 | 10.94 | 11.15 | 11.15 | -0.93% | 373,143 |
| Jun 24, 2025 | 11.11 | 11.29 | 11.11 | 11.26 | 11.26 | 1.95% | 529,524 |
| Jun 23, 2025 | 10.89 | 11.04 | 10.75 | 11.04 | 11.04 | 0.18% | 605,810 |
| Jun 20, 2025 | 11.03 | 11.28 | 11.00 | 11.02 | 11.02 | -2.56% | 510,629 |
| Jun 18, 2025 | 11.12 | 11.35 | 11.12 | 11.31 | 11.31 | 2.72% | 1,248,716 |
| Jun 17, 2025 | 11.16 | 11.39 | 10.96 | 11.01 | 11.01 | -4.59% | 646,388 |
| Jun 16, 2025 | 11.52 | 11.65 | 11.52 | 11.54 | 11.54 | 3.13% | 611,622 |
| Jun 13, 2025 | 11.29 | 11.30 | 11.09 | 11.19 | 11.19 | -1.50% | 345,700 |
| Jun 12, 2025 | 11.24 | 11.38 | 11.24 | 11.36 | 11.36 | 2.90% | 523,667 |
| Jun 11, 2025 | 10.98 | 11.10 | 10.97 | 11.04 | 11.04 | 1.10% | 316,196 |
| Jun 10, 2025 | 11.11 | 11.11 | 10.90 | 10.92 | 10.92 | -3.11% | 484,503 |
| Jun 9, 2025 | 11.37 | 11.37 | 11.17 | 11.27 | 11.27 | -0.53% | 379,948 |
| Jun 6, 2025 | 11.27 | 11.35 | 11.25 | 11.33 | 11.33 | 0.89% | 606,030 |
| Jun 5, 2025 | 10.98 | 11.25 | 10.98 | 11.23 | 11.23 | 2.37% | 415,332 |
| Jun 4, 2025 | 11.05 | 11.05 | 10.93 | 10.97 | 10.97 | -0.81% | 974,816 |
| Jun 3, 2025 | 10.94 | 11.11 | 10.90 | 11.06 | 11.06 | -1.06% | 1,500,986 |
| Jun 2, 2025 | 10.93 | 11.18 | 10.86 | 11.18 | 11.18 | 2.27% | 337,652 |
| May 30, 2025 | 11.03 | 11.03 | 10.87 | 10.93 | 10.93 | -1.13% | 411,163 |
| May 29, 2025 | 11.19 | 11.19 | 10.97 | 11.06 | 11.06 | 1.52% | 352,511 |
| May 28, 2025 | 10.85 | 10.90 | 10.82 | 10.89 | 10.89 | -1.27% | 529,798 |
| May 27, 2025 | 11.01 | 11.11 | 10.97 | 11.03 | 11.03 | 2.62% | 440,211 |
| May 23, 2025 | 10.58 | 10.79 | 10.46 | 10.75 | 10.75 | -2.29% | 341,926 |
| May 22, 2025 | 10.85 | 11.04 | 10.81 | 11.00 | 11.00 | -1.70% | 286,534 |
| May 21, 2025 | 11.41 | 11.41 | 11.16 | 11.19 | 10.95 | -0.53% | 353,057 |
| May 20, 2025 | 11.34 | 11.34 | 11.15 | 11.25 | 11.00 | 1.17% | 338,258 |
| May 19, 2025 | 10.94 | 11.13 | 10.94 | 11.12 | 10.88 | 2.21% | 788,690 |
| May 16, 2025 | 10.96 | 10.96 | 10.75 | 10.88 | 10.64 | 0.37% | 455,671 |
| May 15, 2025 | 10.88 | 10.97 | 10.72 | 10.84 | 10.60 | 0.18% | 691,161 |
| May 14, 2025 | 10.63 | 10.87 | 10.63 | 10.82 | 10.58 | 2.08% | 1,044,024 |
| May 13, 2025 | 10.69 | 10.69 | 10.46 | 10.60 | 10.37 | - | 734,140 |
| May 12, 2025 | 10.67 | 10.68 | 10.54 | 10.60 | 10.37 | -0.28% | 759,437 |
| May 9, 2025 | 10.55 | 10.66 | 10.53 | 10.63 | 10.40 | 1.92% | 558,370 |
| May 8, 2025 | 10.63 | 10.63 | 10.40 | 10.43 | 10.20 | 0.19% | 471,438 |
| May 7, 2025 | 10.36 | 10.50 | 10.28 | 10.41 | 10.18 | 0.48% | 638,953 |
| May 6, 2025 | 10.41 | 10.42 | 10.29 | 10.36 | 10.13 | -2.08% | 585,220 |
| May 5, 2025 | 10.60 | 10.62 | 10.54 | 10.58 | 10.35 | -0.47% | 409,494 |
| May 2, 2025 | 10.56 | 10.66 | 10.55 | 10.63 | 10.40 | 1.63% | 400,954 |
| May 1, 2025 | 10.52 | 10.53 | 10.43 | 10.46 | 10.23 | -0.29% | 684,325 |
| Apr 30, 2025 | 10.02 | 10.50 | 9.96 | 10.49 | 10.26 | 3.45% | 564,195 |
| Apr 29, 2025 | 10.04 | 10.19 | 10.04 | 10.14 | 9.92 | 1.71% | 595,034 |
| Apr 28, 2025 | 9.90 | 9.98 | 9.88 | 9.97 | 9.75 | 1.37% | 568,021 |
| Apr 25, 2025 | 9.65 | 9.86 | 9.65 | 9.84 | 9.62 | 1.81% | 393,100 |
| Apr 24, 2025 | 9.62 | 9.67 | 9.51 | 9.66 | 9.45 | 1.47% | 359,170 |
| Apr 23, 2025 | 9.69 | 9.74 | 9.50 | 9.52 | 9.31 | 1.93% | 616,149 |