UK markets closed

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
29.91+0.03 (+0.10%)
As of 10:45AM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202329.9129.9129.9129.9129.919
01 Feb 202329.7529.8829.7029.8829.88300
31 Jan 202329.2629.3329.2229.3329.33100
30 Jan 202329.2029.2028.5428.6628.66300
27 Jan 202328.8028.9028.8028.9028.90500
26 Jan 202327.6127.6127.6127.6127.61100
25 Jan 202327.2427.6627.2427.6627.6641,500
24 Jan 202327.3127.3127.3127.3127.312,700
23 Jan 202327.1727.1726.6226.6226.623,000
20 Jan 202326.5026.6026.3926.6026.60400
19 Jan 202326.2226.2226.2226.2226.22100
18 Jan 202326.9026.9026.4326.4326.43100
17 Jan 202326.7526.7526.3726.4126.411,300
13 Jan 202326.5026.9026.5026.9026.90300
12 Jan 202326.4226.4226.4226.4226.42-
11 Jan 202326.1026.4225.8426.4226.423,000
10 Jan 202326.3026.4026.3026.4026.40500
09 Jan 202327.1527.1526.9726.9726.97100
06 Jan 202327.1027.1027.1027.1027.10100
05 Jan 202326.6526.7826.6426.7726.77500
04 Jan 202327.3027.3027.3027.3027.3010,300
03 Jan 202325.6926.2225.6926.2026.202,800
30 Dec 202224.9025.3524.9025.1325.13200
29 Dec 202225.1625.1625.1625.1625.16100
28 Dec 202225.0325.2824.7125.2825.2818,000
27 Dec 202225.5625.5624.4224.7724.77400
23 Dec 202225.0025.0024.5025.0025.00500
22 Dec 202224.9025.5824.1524.1524.151,200
21 Dec 202224.4525.1524.4525.1525.15700
20 Dec 202223.7523.7523.6523.6523.65200
19 Dec 202223.8523.8523.5423.7423.74500
16 Dec 202223.6123.6823.6123.6823.68100
15 Dec 202223.5223.6723.2423.2523.25800
14 Dec 202223.9824.4223.8023.8123.81600
13 Dec 202224.4924.6524.4924.6524.65300
12 Dec 202223.4523.7523.4423.4423.44300
09 Dec 202223.7123.7123.4823.4823.48200
08 Dec 202223.3723.3723.3723.3723.37100
07 Dec 202223.0423.8523.0423.8523.85700
06 Dec 202223.1023.1023.1023.1023.10100
05 Dec 202224.4024.4523.9524.0024.00700
02 Dec 202224.5024.6024.5024.6024.603,200
01 Dec 202224.2524.2524.2524.2524.25100
30 Nov 202224.7424.7424.3424.3424.34400
29 Nov 202224.7225.0024.6424.6424.641,400
28 Nov 202224.8025.1024.5424.8224.82400
25 Nov 202225.0125.2925.0125.2925.29600
23 Nov 202224.6524.6524.6524.6524.651,000
22 Nov 202224.5824.5824.4624.4624.46100
21 Nov 202224.7524.7524.3024.3024.301,200
18 Nov 202224.5525.0024.5525.0025.00400
17 Nov 202224.1024.1024.0524.0524.05400
16 Nov 202224.2525.1524.0024.0024.0015,400
15 Nov 202225.3525.4724.5424.5424.541,400
14 Nov 202224.9524.9524.7324.7324.731,400
11 Nov 202225.8225.9023.7125.8925.891,200
10 Nov 202224.6424.6422.8122.8122.81500
09 Nov 202224.0424.0422.8022.8022.80200
08 Nov 202223.6124.0423.6124.0124.01100
07 Nov 202223.9424.1023.3223.5823.58600
04 Nov 202223.7423.7423.4723.4723.47100
03 Nov 202222.1722.7722.1722.3522.35400
02 Nov 202222.2122.3622.2022.3622.36200
01 Nov 202223.9823.9822.6622.9022.90500
31 Oct 202222.8922.9422.6222.9422.945,100
28 Oct 202223.4623.4621.9322.0122.01100
27 Oct 202222.4722.4722.4722.4722.47200
26 Oct 202223.2023.2023.2023.2023.203,600
25 Oct 202222.7123.2022.7123.2023.20500
24 Oct 202223.3223.5821.9221.9221.927,300
21 Oct 202221.4122.6821.4122.6822.68100
20 Oct 202223.0923.0923.0923.0923.09100
19 Oct 202221.7521.7521.7521.7521.75100
18 Oct 202221.9523.3621.9523.3623.36200
17 Oct 202222.9022.9021.3121.6121.61200
14 Oct 202221.5121.9821.2621.6521.6522,300
13 Oct 202220.1921.8920.1921.3721.374,300
12 Oct 202220.2120.2120.1320.1320.138,500
11 Oct 202220.0620.4020.0620.4020.40400
10 Oct 202220.3121.9520.3120.3120.311,000
07 Oct 202219.9120.2019.9120.2020.20700
06 Oct 202221.3521.3520.3520.3520.35200
05 Oct 202220.5020.5020.5020.5020.50100
04 Oct 202220.4122.1020.4122.1022.10200
03 Oct 202219.7120.7919.7119.9519.95300
30 Sept 202219.2520.5419.1019.7519.751,900
29 Sept 202220.2520.4418.8119.3019.30600
28 Sept 202219.9820.5319.9820.5320.538,800
27 Sept 202220.4620.4620.4620.4620.4660,000
26 Sept 202221.9521.9521.4021.4021.40200
23 Sept 202222.9522.9521.3021.8021.802,300
22 Sept 202222.6124.2422.6122.9522.958,500
21 Sept 202222.3723.3022.3723.3023.30100
20 Sept 202222.8624.1022.8622.8622.86500
19 Sept 202224.5924.5924.5924.5924.592,300
16 Sept 202223.0824.9023.0823.4023.401,700
15 Sept 202223.4825.0923.2523.2523.25600
14 Sept 202224.2524.4923.8824.3024.303,200
13 Sept 202223.3625.0923.3625.0925.09100
12 Sept 202225.3925.5523.5524.0524.0511,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...