Société Générale Société anonyme (SCGLY)
OTCMKTS
· Delayed Price · Currency is USD
7.94
+0.01 (0.13%)
Feb 21, 2025, 3:00 PM EST
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.99 | 6.03 | 5.92 | 5.97 | 5.97 | 2.58% | 506,104 |
| Jan 14, 2025 | 5.75 | 5.83 | 5.75 | 5.82 | 5.82 | 2.46% | 371,076 |
| Jan 13, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 0.71% | 523,606 |
| Jan 10, 2025 | 5.69 | 5.72 | 5.61 | 5.64 | 5.64 | -2.08% | 705,217 |
| Jan 8, 2025 | 5.65 | 5.77 | 5.65 | 5.76 | 5.76 | 1.59% | 400,616 |
| Jan 7, 2025 | 5.84 | 5.84 | 5.62 | 5.67 | 5.67 | -0.70% | 417,303 |
| Jan 6, 2025 | 5.67 | 5.78 | 5.67 | 5.71 | 5.71 | 3.25% | 560,519 |
| Jan 3, 2025 | 5.58 | 5.59 | 5.49 | 5.53 | 5.53 | -1.07% | 509,383 |
| Jan 2, 2025 | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | -1.06% | 346,814 |
| Dec 31, 2024 | 5.60 | 5.78 | 5.60 | 5.65 | 5.65 | -0.18% | 260,428 |
| Dec 30, 2024 | 5.62 | 5.68 | 5.61 | 5.66 | 5.66 | 0.18% | 401,471 |
| Dec 27, 2024 | 5.59 | 5.68 | 5.58 | 5.65 | 5.65 | -0.18% | 740,651 |
| Dec 26, 2024 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 0.35% | 370,558 |
| Dec 24, 2024 | 5.57 | 5.64 | 5.56 | 5.64 | 5.64 | 0.36% | 237,259 |
| Dec 23, 2024 | 5.55 | 5.65 | 5.52 | 5.62 | 5.62 | 0.54% | 1,042,806 |
| Dec 20, 2024 | 5.51 | 5.65 | 5.51 | 5.59 | 5.59 | 0.54% | 402,371 |
| Dec 19, 2024 | 5.57 | 5.62 | 5.56 | 5.56 | 5.56 | -0.18% | 515,735 |
| Dec 18, 2024 | 5.70 | 5.73 | 5.50 | 5.57 | 5.57 | -1.07% | 629,680 |
| Dec 17, 2024 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | -1.40% | 352,462 |
| Dec 16, 2024 | 5.72 | 5.76 | 5.71 | 5.71 | 5.71 | -0.70% | 342,661 |
| Dec 13, 2024 | 5.76 | 5.77 | 5.72 | 5.75 | 5.75 | -0.17% | 402,183 |
| Dec 12, 2024 | 5.75 | 5.81 | 5.73 | 5.76 | 5.76 | 1.05% | 584,538 |
| Dec 11, 2024 | 5.68 | 5.74 | 5.68 | 5.70 | 5.70 | 0.53% | 464,778 |
| Dec 10, 2024 | 5.73 | 5.73 | 5.59 | 5.67 | 5.67 | -0.35% | 352,005 |
| Dec 9, 2024 | 5.70 | 5.75 | 5.67 | 5.69 | 5.69 | 2.89% | 432,763 |
| Dec 6, 2024 | 5.50 | 5.59 | 5.50 | 5.53 | 5.53 | 1.47% | 308,491 |
| Dec 5, 2024 | 5.42 | 5.49 | 5.42 | 5.45 | 5.45 | 4.61% | 535,949 |
| Dec 4, 2024 | 5.27 | 5.27 | 5.19 | 5.21 | 5.21 | 0.97% | 538,000 |
| Dec 3, 2024 | 5.09 | 5.18 | 5.09 | 5.16 | 5.16 | -0.58% | 1,129,443 |
| Dec 2, 2024 | 5.23 | 5.23 | 5.14 | 5.19 | 5.19 | -2.99% | 661,825 |
| Nov 29, 2024 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 1.90% | 302,844 |
| Nov 27, 2024 | 5.20 | 5.26 | 5.20 | 5.25 | 5.25 | -2.05% | 479,004 |
| Nov 26, 2024 | 5.40 | 5.46 | 5.35 | 5.36 | 5.36 | -1.65% | 440,536 |
| Nov 25, 2024 | 5.47 | 5.48 | 5.43 | 5.45 | 5.45 | -0.37% | 680,423 |
| Nov 22, 2024 | 5.49 | 5.50 | 5.43 | 5.47 | 5.47 | -3.19% | 2,471,097 |
| Nov 21, 2024 | 5.64 | 5.68 | 5.61 | 5.65 | 5.65 | -0.35% | 1,926,653 |
| Nov 20, 2024 | 5.58 | 5.70 | 5.58 | 5.67 | 5.67 | 1.80% | 629,497 |
| Nov 19, 2024 | 5.55 | 5.63 | 5.53 | 5.57 | 5.57 | -1.59% | 348,574 |
| Nov 18, 2024 | 5.56 | 5.69 | 5.56 | 5.66 | 5.66 | 1.80% | 377,760 |
| Nov 15, 2024 | 5.53 | 5.58 | 5.53 | 5.56 | 5.56 | 0.91% | 549,224 |
| Nov 14, 2024 | 5.55 | 5.59 | 5.51 | 5.51 | 5.51 | -0.18% | 602,136 |
| Nov 13, 2024 | 5.53 | 5.56 | 5.48 | 5.52 | 5.52 | -2.65% | 465,547 |
| Nov 12, 2024 | 5.65 | 5.68 | 5.61 | 5.67 | 5.67 | -1.31% | 503,547 |
| Nov 11, 2024 | 5.77 | 5.78 | 5.74 | 5.75 | 5.75 | -0.26% | 473,289 |
| Nov 8, 2024 | 5.76 | 5.76 | 5.68 | 5.76 | 5.76 | -1.54% | 436,614 |
| Nov 7, 2024 | 5.80 | 5.93 | 5.77 | 5.85 | 5.85 | 0.34% | 763,683 |
| Nov 6, 2024 | 5.74 | 5.89 | 5.73 | 5.83 | 5.83 | -1.52% | 592,756 |
| Nov 5, 2024 | 5.79 | 5.94 | 5.79 | 5.92 | 5.92 | -1.00% | 642,727 |
| Nov 4, 2024 | 6.09 | 6.09 | 5.93 | 5.98 | 5.98 | 0.17% | 462,146 |
| Nov 1, 2024 | 5.92 | 6.01 | 5.92 | 5.97 | 5.97 | 2.93% | 444,997 |
| Oct 31, 2024 | 5.71 | 5.80 | 5.70 | 5.80 | 5.80 | 11.32% | 826,832 |
| Oct 30, 2024 | 5.12 | 5.23 | 5.12 | 5.21 | 5.21 | - | 480,118 |
| Oct 29, 2024 | 5.18 | 5.22 | 5.17 | 5.21 | 5.21 | -0.38% | 551,428 |
| Oct 28, 2024 | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | 2.35% | 632,001 |
| Oct 25, 2024 | 5.18 | 5.21 | 5.09 | 5.11 | 5.11 | -1.92% | 741,415 |
| Oct 24, 2024 | 5.21 | 5.22 | 5.17 | 5.21 | 5.21 | 0.19% | 518,860 |
| Oct 23, 2024 | 5.17 | 5.21 | 5.13 | 5.20 | 5.20 | -0.76% | 1,238,891 |
| Oct 22, 2024 | 5.17 | 5.25 | 5.16 | 5.24 | 5.24 | 1.35% | 844,127 |
| Oct 21, 2024 | 5.24 | 5.26 | 5.17 | 5.17 | 5.17 | -1.77% | 144,696 |
| Oct 18, 2024 | 5.26 | 5.27 | 5.21 | 5.26 | 5.26 | 3.40% | 597,182 |
| Oct 17, 2024 | 5.13 | 5.14 | 5.09 | 5.09 | 5.09 | - | 334,597 |
| Oct 16, 2024 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 0.20% | 588,009 |
| Oct 15, 2024 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | 0.20% | 144,075 |
| Oct 14, 2024 | 5.03 | 5.09 | 5.03 | 5.07 | 5.07 | -0.78% | 162,835 |
| Oct 11, 2024 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.59% | 293,843 |
| Oct 10, 2024 | 5.07 | 5.10 | 5.03 | 5.08 | 5.08 | - | 202,175 |
| Oct 9, 2024 | 5.03 | 5.08 | 5.02 | 5.08 | 5.08 | 0.79% | 551,330 |
| Oct 8, 2024 | 4.99 | 5.04 | 4.97 | 5.04 | 5.04 | 0.20% | 160,782 |
| Oct 7, 2024 | 4.99 | 5.04 | 4.96 | 5.03 | 5.03 | 1.41% | 261,419 |
| Oct 4, 2024 | 4.98 | 5.01 | 4.94 | 4.96 | 4.96 | 2.27% | 207,504 |
| Oct 3, 2024 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | -1.62% | 129,077 |
| Oct 2, 2024 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 0.61% | 723,800 |
| Oct 1, 2024 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | -2.39% | 230,659 |
| Sep 30, 2024 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | -2.52% | 204,657 |
| Sep 27, 2024 | 5.19 | 5.19 | 5.12 | 5.15 | 5.15 | 0.78% | 173,501 |