Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
12.05
+0.03 (0.21%)
Jul 30, 2025, 10:45 AM EDT
SCGLY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |