UK Markets close in 7 hrs 28 mins

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.07-0.02 (-0.08%)
At close: 02:48PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 202224.3024.3023.7624.0724.07100
15 Aug 202224.8424.8423.6624.0924.09200
12 Aug 202225.0225.0224.9524.9524.952,200
11 Aug 202224.8724.8723.5923.5923.591,500
10 Aug 202224.6324.6323.3323.3323.33400
09 Aug 202223.0023.0022.9922.9922.99100
08 Aug 202223.6523.8123.4123.4123.41300
05 Aug 202223.3823.3823.0023.2323.23100
04 Aug 202222.9423.2222.9423.2223.222,200
03 Aug 202222.4522.4522.2922.4522.45200
02 Aug 202221.8521.8521.8521.8521.85100
01 Aug 202221.9322.6221.9322.1422.14700
29 Jul 202221.9421.9421.7521.7521.7518,800
28 Jul 202221.0821.8321.0821.4921.49400
27 Jul 202220.7922.2420.1422.2422.241,700
26 Jul 202221.4721.4720.2520.6720.678,300
25 Jul 202222.0222.0221.0521.8421.843,900
22 Jul 202220.5621.4020.4020.9020.902,200
21 Jul 202220.4021.6120.4020.7420.74200
20 Jul 202221.5921.8420.5021.8421.84400
19 Jul 202221.0021.8420.4221.8421.84800
18 Jul 202219.6121.0719.6119.9919.99200
15 Jul 202219.5419.9719.5219.6519.6514,400
14 Jul 202219.1619.3719.0519.0519.05500
13 Jul 202220.3120.3120.3120.3120.31-
12 Jul 202220.4420.4620.3120.3120.315,000
11 Jul 202221.0021.0020.2220.4820.481,900
08 Jul 202220.8321.2020.8321.2021.202,700
07 Jul 202220.7020.7020.5320.6720.675,200
06 Jul 202220.0120.4119.7519.7519.751,600
05 Jul 202220.5420.7620.1720.7620.76500
01 Jul 202221.3122.1621.0821.0821.0860,400
30 Jun 202221.7022.0021.4121.8721.872,300
29 Jun 202222.9023.8922.5523.8923.892,300
28 Jun 202224.7124.7123.9023.9023.90400
27 Jun 202223.8124.5423.7324.5424.5423,100
24 Jun 202223.5223.7123.4723.7023.70300
23 Jun 202223.7524.2322.8523.9823.984,500
22 Jun 202224.3424.9824.3424.9824.987,200
21 Jun 202224.6425.3424.4824.9824.981,000
17 Jun 202224.6024.6023.7824.0624.06500
16 Jun 202223.4623.8623.1123.2023.203,800
15 Jun 202223.5424.6523.5423.9923.99500
14 Jun 202223.2024.0623.2023.2023.20800
13 Jun 202224.1024.1022.6323.0523.052,500
10 Jun 202225.2825.3524.0224.0824.082,000
09 Jun 202225.6325.6325.5525.5525.55700
08 Jun 202227.4727.5426.6626.6626.663,100
07 Jun 202227.5327.5326.2426.2426.24900
06 Jun 202228.2628.3426.9727.3927.3958,700
03 Jun 202226.8027.0726.5026.5026.504,200
02 Jun 202226.5727.1226.4326.4326.435,400
01 Jun 202226.3326.9226.3326.3326.33100
31 May 202226.5527.0526.5326.5326.53800
27 May 202226.9526.9526.3226.3226.322,200
26 May 202226.9826.9826.4426.7126.71200
25 May 202226.2926.6726.2926.3926.39100
24 May 202227.3527.3527.0427.3327.33900
23 May 202226.5727.2926.5726.8926.892,300
20 May 202225.1826.1024.8924.8924.89900
19 May 202226.4226.5025.1225.5625.56600
18 May 202224.4824.4824.4824.4824.481,500
17 May 202224.7126.1624.4824.4824.485,900
16 May 202224.5724.8623.5224.8624.86700
13 May 202224.4824.4824.0024.0024.00400
12 May 202223.7724.0423.1923.6023.603,300
11 May 202224.1124.2623.2323.5723.571,000
10 May 202223.2423.3522.9522.9522.95600
09 May 202223.1524.1022.6322.6322.63700
06 May 202223.8324.1123.5124.0924.0911,800
05 May 202224.4024.4023.0723.0723.0710,100
04 May 202223.9525.2723.3523.3523.35700
03 May 202224.0924.5424.0224.0224.023,300
02 May 202223.3824.3523.2124.3524.353,000
29 Apr 202224.3924.4924.2324.4924.49100
28 Apr 202224.0224.3924.0124.1124.11400
27 Apr 202223.9324.6123.9324.5824.58500
26 Apr 202224.9824.9824.7124.7124.71300
25 Apr 202225.3925.5225.2025.5225.524,500
22 Apr 202225.9126.1325.5425.9525.95600
21 Apr 202226.7227.1126.3926.3926.39400
20 Apr 202225.9926.2525.6526.2526.25600
19 Apr 202224.9925.0324.7224.7224.721,100
18 Apr 202223.7825.6723.7023.7823.78900
14 Apr 202224.2524.9724.1624.6524.652,800
13 Apr 202224.1625.1824.0824.7224.72800
12 Apr 202224.8024.8024.2624.4524.451,300
11 Apr 202224.8825.5224.3724.3724.37500
08 Apr 202223.6024.0823.2823.7023.706,800
07 Apr 202223.9823.9823.2823.2823.28100
06 Apr 202224.0624.4223.8824.4224.42600
05 Apr 202225.0025.0024.6024.6024.60700
04 Apr 202226.8526.8525.7425.7725.77100
01 Apr 202226.5727.7426.5726.5826.58100
31 Mar 202227.8527.8626.3026.7026.70200
30 Mar 202229.0029.0027.3927.3927.39100
29 Mar 202229.6429.6427.9329.5629.56100
28 Mar 202227.2627.2627.2627.2627.26100
25 Mar 202225.6325.6325.1825.1825.184,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...