Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
17.36
+0.24 (1.40%)
Jan 29, 2026, 12:34 PM EST
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 17.64 | 17.64 | 17.11 | 17.27 | - | 0.62% | 43,933 |
| 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 |
| Dec 24, 2025 | 16.50 | 16.50 | 16.05 | 16.15 | 16.15 | -0.12% | 192,959 |
| Dec 23, 2025 | 16.07 | 16.18 | 15.95 | 16.17 | 16.17 | 0.94% | 288,846 |
| Dec 22, 2025 | 15.98 | 16.08 | 15.91 | 16.02 | 16.02 | 0.31% | 374,628 |
| Dec 19, 2025 | 16.00 | 16.17 | 15.97 | 15.97 | 15.97 | 0.57% | 263,165 |
| Dec 18, 2025 | 15.84 | 15.95 | 15.70 | 15.88 | 15.88 | 1.15% | 316,684 |
| Dec 17, 2025 | 15.60 | 15.81 | 15.57 | 15.70 | 15.70 | 3.09% | 452,722 |
| Dec 16, 2025 | 15.36 | 15.36 | 15.14 | 15.23 | 15.23 | 0.46% | 250,517 |
| Dec 15, 2025 | 15.22 | 15.29 | 15.12 | 15.16 | 15.16 | 0.93% | 296,334 |
| Dec 12, 2025 | 15.22 | 15.39 | 14.93 | 15.02 | 15.02 | -1.70% | 478,923 |
| Dec 11, 2025 | 15.08 | 15.35 | 15.08 | 15.28 | 15.28 | 2.14% | 1,702,496 |
| Dec 10, 2025 | 14.75 | 15.03 | 14.72 | 14.96 | 14.96 | 2.26% | 261,603 |
| Dec 9, 2025 | 14.65 | 14.78 | 14.62 | 14.63 | 14.63 | 0.27% | 329,838 |
| Dec 8, 2025 | 14.47 | 14.64 | 14.47 | 14.59 | 14.59 | 1.39% | 285,738 |
| Dec 5, 2025 | 14.44 | 14.55 | 14.37 | 14.39 | 14.39 | -1.24% | 219,234 |
| Dec 4, 2025 | 14.37 | 14.70 | 14.37 | 14.57 | 14.57 | 2.68% | 528,971 |
| Dec 3, 2025 | 14.23 | 14.33 | 14.10 | 14.19 | 14.19 | -0.49% | 733,171 |
| Dec 2, 2025 | 14.29 | 14.30 | 14.17 | 14.26 | 14.26 | 2.74% | 692,464 |
| Dec 1, 2025 | 13.87 | 14.04 | 13.86 | 13.88 | 13.88 | -0.86% | 383,122 |
| Nov 28, 2025 | 13.97 | 14.02 | 13.92 | 14.00 | 14.00 | 0.65% | 336,065 |
| Nov 26, 2025 | 13.82 | 13.91 | 13.77 | 13.91 | 13.91 | 2.13% | 279,369 |
| Nov 25, 2025 | 13.74 | 13.76 | 13.48 | 13.62 | 13.62 | 3.26% | 457,245 |
| Nov 24, 2025 | 13.16 | 13.40 | 13.10 | 13.19 | 13.19 | 0.15% | 305,201 |
| Nov 21, 2025 | 13.37 | 13.37 | 12.90 | 13.17 | 13.17 | 0.92% | 294,330 |
| Nov 20, 2025 | 13.26 | 13.47 | 13.05 | 13.05 | 13.05 | -1.14% | 301,264 |
| Nov 19, 2025 | 13.38 | 13.38 | 13.11 | 13.20 | 13.20 | 0.46% | 271,763 |
| Nov 18, 2025 | 12.99 | 13.22 | 12.98 | 13.14 | 13.14 | -2.16% | 497,124 |
| Nov 17, 2025 | 13.46 | 13.58 | 13.34 | 13.43 | 13.43 | -0.37% | 342,207 |