Société Générale Société anonyme (SCGLY)
OTCMKTS
· Delayed Price · Currency is USD
13.82
+0.05 (0.36%)
Aug 15, 2025, 3:59 PM EDT
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.85 | 13.89 | 13.77 | 13.83 | 13.83 | 0.44% | 277,579 |
| Aug 14, 2025 | 13.75 | 13.77 | 13.63 | 13.77 | 13.77 | 1.26% | 423,105 |
| Aug 13, 2025 | 13.59 | 13.72 | 13.55 | 13.60 | 13.60 | -1.03% | 661,968 |
| Aug 12, 2025 | 13.74 | 13.74 | 13.62 | 13.74 | 13.74 | 2.08% | 321,218 |
| Aug 11, 2025 | 13.49 | 13.49 | 13.33 | 13.46 | 13.46 | -0.28% | 330,087 |
| Aug 8, 2025 | 13.48 | 13.54 | 13.35 | 13.50 | 13.50 | 1.95% | 374,683 |
| Aug 7, 2025 | 13.20 | 13.31 | 13.18 | 13.24 | 13.24 | 1.61% | 329,864 |
| Aug 6, 2025 | 12.92 | 13.05 | 12.88 | 13.03 | 13.03 | 1.48% | 348,866 |
| Aug 5, 2025 | 12.92 | 12.99 | 12.72 | 12.84 | 12.84 | 0.55% | 321,305 |
| Aug 4, 2025 | 12.92 | 12.92 | 12.68 | 12.77 | 12.77 | 1.35% | 527,036 |
| Aug 1, 2025 | 12.50 | 12.66 | 12.42 | 12.60 | 12.60 | -1.49% | 308,389 |
| Jul 31, 2025 | 12.64 | 12.83 | 12.61 | 12.79 | 12.79 | 6.49% | 422,658 |
| Jul 30, 2025 | 12.00 | 12.11 | 11.97 | 12.01 | 12.01 | -0.12% | 374,427 |
| 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 |