UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.00 -6.50 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,821.12 +2,627.23 (+5.03%)
Société Générale Société anonyme (SCGLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 100 |
| 17 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 900 |
| 16 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 200 |
| 15 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 800 |
| 14 May 2024 | 29.50 | 30.20 | 29.50 | 30.20 | 30.20 | 2,100 |
| 13 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 10 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1,200 |
| 09 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 08 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 400 |
| 07 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 06 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 03 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 100 |
| 02 May 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 300 |
| 01 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 30 Apr 2024 | 27.05 | 27.05 | 26.30 | 26.30 | 26.30 | 4,800 |
| 29 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 26 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 100 |
| 25 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 24 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 23 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
| 22 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 19 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1,100 |
| 18 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 17 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 16 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 15 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
| 12 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 11 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 100 |
| 10 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 09 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 08 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 05 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 04 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
| 03 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 02 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 01 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 28 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
| 27 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| 26 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 25 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 22 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
| 21 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 20 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 19 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 18 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 15 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 14 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 13 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 400 |
| 12 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 4,400 |
| 11 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 08 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 07 Mar 2024 | 25.16 | 25.36 | 25.16 | 25.36 | 25.36 | 100 |
| 06 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 05 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 04 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 01 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 29 Feb 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 7,400 |
| 28 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 200 |
| 27 Feb 2024 | 24.44 | 24.44 | 23.92 | 23.92 | 23.92 | 2,500 |
| 26 Feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 2,400 |
| 23 Feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
| 22 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 21 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 20 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 16 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 15 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 14 Feb 2024 | 22.87 | 23.30 | 22.87 | 23.30 | 23.30 | 7,700 |
| 13 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 100 |
| 12 Feb 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
| 09 Feb 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 3,900 |
| 08 Feb 2024 | 24.00 | 24.00 | 23.47 | 23.47 | 23.47 | 1,600 |
| 07 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 100 |
| 06 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 3,000 |
| 05 Feb 2024 | 24.46 | 24.46 | 24.05 | 24.05 | 24.05 | 3,800 |
| 02 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
| 01 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 31 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 100 |
| 30 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 29 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,000 |
| 26 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 25 Jan 2024 | 25.31 | 25.60 | 25.31 | 25.60 | 25.60 | 500 |
| 24 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 200 |
| 23 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 22 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
| 19 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 18 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 17 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 16 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 12 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1,700 |
| 11 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 10 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 09 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 08 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 05 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 04 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 500 |
| 03 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 02 Jan 2024 | 27.00 | 27.07 | 27.00 | 27.07 | 27.07 | 200 |
| 29 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 28 Dec 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 300 |
| 27 Dec 2023 | 26.88 | 26.88 | 26.77 | 26.77 | 26.77 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.