Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
15.70
+0.12 (0.77%)
Mar 10, 2026, 3:59 PM EST
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 16.00 | 16.18 | 15.70 | 15.70 | 15.70 | 0.77% | 550,568 |
| Mar 9, 2026 | 15.21 | 15.76 | 14.85 | 15.58 | 15.58 | 0.39% | 636,638 |
| Mar 6, 2026 | 15.23 | 15.67 | 15.16 | 15.52 | 15.52 | -2.27% | 735,293 |
| Mar 5, 2026 | 16.07 | 16.26 | 15.69 | 15.88 | 15.88 | -3.64% | 1,012,919 |
| Mar 4, 2026 | 16.48 | 16.60 | 16.32 | 16.48 | 16.48 | 3.00% | 796,191 |
| Mar 3, 2026 | 15.54 | 16.13 | 15.40 | 16.00 | 16.00 | -4.82% | 640,232 |
| Mar 2, 2026 | 16.79 | 16.95 | 16.59 | 16.81 | 16.81 | -3.34% | 598,758 |
| Feb 27, 2026 | 17.94 | 17.94 | 17.27 | 17.39 | 17.39 | -2.25% | 378,803 |
| Feb 26, 2026 | 17.93 | 17.93 | 17.67 | 17.79 | 17.79 | -1.71% | 465,502 |
| Feb 25, 2026 | 17.72 | 18.12 | 17.72 | 18.10 | 18.10 | 3.19% | 532,453 |
| Feb 24, 2026 | 17.46 | 17.60 | 17.24 | 17.54 | 17.54 | -0.85% | 2,373,424 |
| Feb 23, 2026 | 17.84 | 17.97 | 17.54 | 17.69 | 17.69 | -0.06% | 14,707,799 |
| Feb 20, 2026 | 17.36 | 17.70 | 17.32 | 17.70 | 17.70 | 3.21% | 4,066,650 |
| Feb 19, 2026 | 17.16 | 17.17 | 16.94 | 17.15 | 17.15 | -0.17% | 3,025,769 |
| Feb 18, 2026 | 17.22 | 17.35 | 17.05 | 17.18 | 17.18 | 2.23% | 2,272,214 |
| 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 |