UK markets closed

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.71-0.15 (-0.60%)
As of 10:57AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202224.7124.7124.7124.7124.715,504
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
24 Mar 202225.5627.3925.5627.3227.3216,700
23 Mar 202227.3827.3825.7925.7925.79600
22 Mar 202227.3027.3027.3027.3027.30100
21 Mar 202226.5327.6626.4526.7026.70400
18 Mar 202227.0527.7226.2326.6226.62200
17 Mar 202226.8328.1726.8327.3527.35100
16 Mar 202227.8527.8527.1927.1927.196,900
15 Mar 202225.0826.0124.3026.0126.015,400
14 Mar 202224.9425.7424.9425.0625.06100
11 Mar 202224.2524.3624.0024.0024.0010,800
10 Mar 202224.7224.7223.8024.3024.30300
09 Mar 202225.2826.4525.0525.0525.055,600
08 Mar 202223.3824.3622.7122.7122.71500
07 Mar 202222.7022.7021.1021.1021.105,600
04 Mar 202224.0824.0822.7522.7522.751,500
03 Mar 202225.7226.4225.0025.0125.01600
02 Mar 202225.7026.2025.7025.8025.803,800
01 Mar 202227.5127.5125.3225.3225.321,000
28 Feb 202228.8629.0727.6827.6927.694,300
25 Feb 202232.8432.8431.3732.6532.65100
24 Feb 202230.7830.8330.7830.8330.83100
23 Feb 202235.8835.8835.8835.8835.88100
22 Feb 202236.0036.3134.6534.6534.65900
18 Feb 202236.0836.0836.0836.0836.08100
17 Feb 202238.3538.3836.9536.9536.95400
16 Feb 202239.4139.4137.9537.9537.95200
15 Feb 202239.5339.5338.3839.3139.3110,900
14 Feb 202237.3438.9537.2638.1038.108,700
11 Feb 202241.2741.2739.4339.8039.80300
10 Feb 202240.7640.8540.7640.8540.85100
09 Feb 202240.2040.2039.5339.5339.53100
08 Feb 202239.7940.7838.9638.9638.96300
07 Feb 202238.7839.7538.7038.7038.705,100
04 Feb 202237.7739.7037.7737.9037.90100
03 Feb 202238.7039.4738.1539.1039.101,300
02 Feb 202236.6836.6836.6836.6836.68300
01 Feb 202238.3338.3336.6836.6836.68200
31 Jan 202235.6337.3335.6335.7135.71100
28 Jan 202236.4836.9136.4136.4136.41100
27 Jan 202237.5237.5236.6736.6736.67400
26 Jan 202238.1738.1737.0037.0037.00700
25 Jan 202235.5436.2135.5436.2136.21100
24 Jan 202235.0035.5734.9135.5735.57300
21 Jan 202237.6137.6136.7836.9736.97400
20 Jan 202238.2738.2737.9038.2138.21100
19 Jan 202239.1939.1938.5938.5938.59100
18 Jan 202238.5339.1738.5339.1739.1733,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...