Société Générale Société anonyme (SCGLY)
OTCMKTS
· Delayed Price · Currency is USD
10.59
-0.04 (-0.38%)
May 12, 2025, 3:59 PM EDT
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.67 | 10.68 | 10.54 | 10.60 | 10.60 | -0.28% | 759,437 |
| May 9, 2025 | 10.55 | 10.66 | 10.53 | 10.63 | 10.63 | 1.92% | 558,370 |
| May 8, 2025 | 10.63 | 10.63 | 10.40 | 10.43 | 10.43 | 0.19% | 471,438 |
| May 7, 2025 | 10.36 | 10.50 | 10.28 | 10.41 | 10.41 | 0.48% | 638,953 |
| May 6, 2025 | 10.41 | 10.42 | 10.29 | 10.36 | 10.36 | -2.08% | 585,220 |
| May 5, 2025 | 10.60 | 10.62 | 10.54 | 10.58 | 10.58 | -0.47% | 409,494 |
| May 2, 2025 | 10.56 | 10.66 | 10.55 | 10.63 | 10.63 | 1.63% | 400,954 |
| May 1, 2025 | 10.52 | 10.53 | 10.43 | 10.46 | 10.46 | -0.29% | 684,325 |
| Apr 30, 2025 | 10.02 | 10.50 | 9.96 | 10.49 | 10.49 | 3.45% | 564,195 |
| Apr 29, 2025 | 10.04 | 10.19 | 10.04 | 10.14 | 10.14 | 1.71% | 595,034 |
| Apr 28, 2025 | 9.90 | 9.98 | 9.88 | 9.97 | 9.97 | 1.37% | 568,021 |
| Apr 25, 2025 | 9.65 | 9.86 | 9.65 | 9.84 | 9.84 | 1.81% | 393,100 |
| Apr 24, 2025 | 9.62 | 9.67 | 9.51 | 9.66 | 9.66 | 1.47% | 359,170 |
| Apr 23, 2025 | 9.69 | 9.74 | 9.50 | 9.52 | 9.52 | 1.93% | 616,149 |
| Apr 22, 2025 | 9.24 | 9.39 | 9.22 | 9.34 | 9.34 | 4.12% | 456,890 |
| Apr 21, 2025 | 9.00 | 9.08 | 8.87 | 8.97 | 8.97 | -1.75% | 546,721 |
| Apr 17, 2025 | 8.97 | 9.15 | 8.97 | 9.13 | 9.13 | 0.88% | 509,317 |
| Apr 16, 2025 | 9.14 | 9.14 | 8.96 | 9.05 | 9.05 | -0.98% | 1,016,330 |
| Apr 15, 2025 | 9.02 | 9.18 | 9.02 | 9.14 | 9.14 | 3.86% | 532,998 |
| Apr 14, 2025 | 8.88 | 8.88 | 8.66 | 8.80 | 8.80 | 1.38% | 600,385 |
| Apr 11, 2025 | 8.33 | 8.71 | 8.32 | 8.68 | 8.68 | 6.24% | 832,001 |
| Apr 10, 2025 | 8.28 | 8.29 | 7.93 | 8.17 | 8.17 | -3.66% | 874,713 |
| Apr 9, 2025 | 7.48 | 8.49 | 7.48 | 8.48 | 8.48 | 14.91% | 951,111 |
| Apr 8, 2025 | 7.92 | 7.92 | 7.34 | 7.38 | 7.38 | -1.99% | 667,248 |
| Apr 7, 2025 | 7.40 | 7.83 | 7.34 | 7.53 | 7.53 | -0.40% | 1,359,300 |
| Apr 4, 2025 | 7.62 | 7.67 | 7.29 | 7.56 | 7.56 | -11.11% | 1,215,655 |
| Apr 3, 2025 | 8.78 | 8.78 | 8.50 | 8.51 | 8.51 | -4.33% | 489,910 |
| Apr 2, 2025 | 8.85 | 8.94 | 8.80 | 8.89 | 8.89 | -1.11% | 512,284 |
| Apr 1, 2025 | 9.07 | 9.07 | 8.86 | 8.99 | 8.99 | -0.66% | 428,544 |
| Mar 31, 2025 | 8.99 | 9.09 | 8.84 | 9.05 | 9.05 | -2.37% | 581,025 |
| Mar 28, 2025 | 9.45 | 9.45 | 9.23 | 9.27 | 9.27 | -1.90% | 1,018,243 |
| Mar 27, 2025 | 9.40 | 9.48 | 9.38 | 9.45 | 9.45 | -0.32% | 604,915 |
| Mar 26, 2025 | 9.60 | 9.60 | 9.43 | 9.48 | 9.48 | -1.04% | 797,983 |
| Mar 25, 2025 | 9.47 | 9.58 | 9.44 | 9.58 | 9.58 | 2.57% | 495,227 |
| Mar 24, 2025 | 9.30 | 9.37 | 9.28 | 9.34 | 9.34 | 0.97% | 593,948 |
| Mar 21, 2025 | 9.19 | 9.29 | 9.19 | 9.25 | 9.25 | -0.11% | 607,351 |
| Mar 20, 2025 | 9.13 | 9.26 | 9.11 | 9.26 | 9.26 | -1.54% | 1,047,835 |
| Mar 19, 2025 | 9.29 | 9.43 | 9.29 | 9.41 | 9.41 | -0.05% | 589,555 |
| Mar 18, 2025 | 9.30 | 9.48 | 9.29 | 9.41 | 9.41 | 1.95% | 1,099,539 |
| Mar 17, 2025 | 9.11 | 9.25 | 9.11 | 9.23 | 9.23 | 1.99% | 697,128 |
| Mar 14, 2025 | 8.91 | 9.05 | 8.90 | 9.05 | 9.05 | 4.75% | 381,307 |
| Mar 13, 2025 | 8.74 | 8.74 | 8.64 | 8.64 | 8.64 | -1.14% | 529,460 |
| Mar 12, 2025 | 8.75 | 8.76 | 8.65 | 8.74 | 8.74 | - | 718,686 |
| Mar 11, 2025 | 8.66 | 8.81 | 8.61 | 8.74 | 8.74 | 0.92% | 971,554 |
| Mar 10, 2025 | 8.75 | 8.79 | 8.59 | 8.66 | 8.66 | -6.78% | 875,416 |
| Mar 7, 2025 | 9.12 | 9.29 | 9.08 | 9.29 | 9.29 | 2.99% | 863,683 |
| Mar 6, 2025 | 9.07 | 9.15 | 8.95 | 9.02 | 9.02 | 1.86% | 649,057 |
| Mar 5, 2025 | 8.71 | 8.89 | 8.69 | 8.86 | 8.86 | 6.18% | 510,409 |
| Mar 4, 2025 | 8.15 | 8.49 | 8.03 | 8.34 | 8.34 | 0.36% | 1,690,656 |
| Mar 3, 2025 | 8.38 | 8.41 | 8.24 | 8.31 | 8.31 | 1.84% | 1,202,885 |