UK Markets open in 2 hrs 15 mins

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
38.21-1.50 (-3.78%)
At close: 03:08PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022------
14 Jan 202239.6839.6838.2138.2138.21100
13 Jan 202238.3839.7138.3839.7139.717,500
12 Jan 202238.6238.6237.7037.7037.70200
11 Jan 202238.4338.4337.0537.0537.05100
10 Jan 202238.4838.4836.6037.0937.09700
07 Jan 202237.6737.6736.7536.8336.83100
06 Jan 202236.6837.1036.6837.1037.10100
05 Jan 202237.3237.3236.4036.4036.40500
04 Jan 202235.9536.2535.8336.2536.25400
03 Jan 202233.8335.3733.8333.8333.83100
31 Dec 202135.2235.2235.2235.2235.22100
30 Dec 202133.7934.6633.7933.8233.82300
29 Dec 202134.6334.6334.3234.3234.32300
28 Dec 202133.8333.9533.3333.3333.33400
27 Dec 202133.5034.0933.1133.1133.119,200
23 Dec 202133.5033.9033.5033.9033.901,800
22 Dec 202132.5833.3732.5032.5032.506,900
21 Dec 202131.9332.0131.9332.0132.01200
20 Dec 202131.5031.9231.4231.5031.50500
17 Dec 202132.9532.9531.7931.8731.8732,800
16 Dec 202134.0034.0032.3732.7932.79200
15 Dec 202131.9033.2131.8232.1132.112,600
14 Dec 202131.9432.4431.9432.0232.02600
13 Dec 202133.3033.3231.5033.3233.32900
10 Dec 202132.4533.0832.4532.5932.59100
09 Dec 202132.3232.7832.3232.7832.78100
08 Dec 202133.2633.8232.4632.4632.46300
07 Dec 202132.6032.8632.6032.6032.60200
06 Dec 202132.6232.6231.5731.5731.57200
03 Dec 202131.9932.5531.1132.2132.211,500
02 Dec 202132.2932.2931.9632.2432.2424,800
01 Dec 202132.2832.3731.4731.4731.47200
30 Nov 202131.5431.5730.6030.9830.9814,600
29 Nov 202130.7530.8330.7530.8330.83100
26 Nov 202130.9230.9230.7530.7530.75800
24 Nov 202133.0033.0032.7332.8432.84100
23 Nov 202133.0933.0932.9932.9932.99100
22 Nov 202133.1933.1932.7532.7532.755,400
19 Nov 202132.4232.6032.4032.4032.407,100
18 Nov 202133.7133.7933.4733.4733.47700
17 Nov 202133.7433.7433.7433.7433.74100
16 Nov 202133.5333.6933.5333.5533.55100
15 Nov 202133.7833.7833.7033.7833.781,800
12 Nov 202133.4733.5133.3733.3733.3737,800
11 Nov 202133.7034.0133.6934.0134.0136,200
10 Nov 202134.1534.1533.5333.8033.80400
09 Nov 202134.2334.3534.0034.3434.3436,300
08 Nov 202134.8634.8634.2934.3634.36100
05 Nov 202134.4435.0134.3634.3634.36300
04 Nov 202134.1834.3334.0934.0934.09100
03 Nov 202134.1934.1933.5033.5833.58100
02 Nov 202133.7733.9033.6233.6333.634,300
01 Nov 202134.1634.1634.0634.0634.06100
29 Oct 202133.6033.6033.6033.6033.60700
28 Oct 202132.9133.6032.6132.6132.61400
27 Oct 202133.3233.3733.0333.0333.03100
26 Oct 202133.1533.1533.0733.0733.07400
25 Oct 202133.6333.6633.1033.3333.333,500
22 Oct 202133.4433.4432.9533.0333.03100
21 Oct 202133.3833.3833.3833.3833.38-
20 Oct 202132.7233.3832.7233.3833.38300
19 Oct 202133.5033.5033.0933.0933.094,300
18 Oct 202133.2233.5833.1033.5833.58100
15 Oct 202133.1033.2233.0233.2233.221,000
14 Oct 202132.6033.2232.4132.4132.412,500
13 Oct 202131.5832.5031.5832.5032.50300
12 Oct 202132.3732.7232.3732.3732.37100
11 Oct 202131.7031.7031.7031.7031.70-
08 Oct 202131.7031.7031.7031.7031.70100
07 Oct 202130.8730.8730.8730.8730.87-
06 Oct 202132.5732.5730.8730.8730.87400
05 Oct 202132.2732.2731.4831.4831.48200
04 Oct 202131.9431.9430.2330.2330.23100
01 Oct 202131.7231.7230.3130.3130.31700
30 Sept 202132.1932.1930.7530.7530.75300
29 Sept 202132.2332.2331.0031.4731.4710,200
28 Sept 202130.7330.7330.3530.3530.35100
27 Sept 202130.9031.0430.9031.0431.04200
24 Sept 202130.1330.3330.1330.3330.33100
23 Sept 202129.7129.7929.7129.7929.79600
22 Sept 202130.3730.3728.9128.9128.91500
21 Sept 202128.7228.7228.2928.2928.292,100
20 Sept 202129.0029.0328.3828.3828.382,200
17 Sept 202130.3530.3530.3530.3530.35100
16 Sept 202131.0931.0930.6130.6230.62500
15 Sept 202131.3131.3130.6531.2131.21100
14 Sept 202130.4630.4630.4630.4630.46100
13 Sept 202130.9232.1330.8630.8630.86100
10 Sept 202131.5831.5831.5831.5831.58-
09 Sept 202131.5831.5831.5831.5831.58100
08 Sept 202131.6631.6630.5130.5130.51100
07 Sept 202131.4831.4831.2031.2031.20300
03 Sept 202130.9130.9130.9130.9130.91200
02 Sept 202132.6632.6632.6632.6632.66100
01 Sept 202132.7732.7731.4431.4431.44100
31 Aug 202131.7231.7230.7530.7530.75600
30 Aug 202130.0832.1730.0830.0830.08200
27 Aug 202131.5231.9531.5231.9531.95200
26 Aug 202131.8731.9530.8330.8530.85700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...