UK markets close in 4 hours 57 minutes

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.210.00 (0.00%)
At close: 02:17PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202324.2124.2124.2124.2124.21-
28 Sept 202324.2124.2124.2124.2124.21100
27 Sept 202325.5525.5525.5525.5525.55-
26 Sept 202325.5525.5525.5525.5525.55-
25 Sept 202325.5525.5525.5525.5525.552,000
22 Sept 202325.5525.5525.5525.5525.55-
21 Sept 202325.5525.5525.5525.5525.55-
20 Sept 202325.5525.5525.5525.5525.55200
19 Sept 202324.5024.5024.5024.5024.50400
18 Sept 202326.9526.9525.0325.0525.05400
15 Sept 202329.2029.2029.2029.2029.20-
14 Sept 202328.1029.2028.1029.2029.20600
13 Sept 202328.4028.4028.4028.4028.401,000
12 Sept 202327.5027.5027.5027.5027.50100
11 Sept 202327.6027.6027.5727.5727.57100
08 Sept 202327.3027.3027.3027.3027.30100
07 Sept 202327.7927.7927.6027.6027.60200
06 Sept 202327.3527.3527.3527.3527.353,500
05 Sept 202327.3527.3527.3527.3527.35-
01 Sept 202327.3527.3527.3527.3527.35-
31 Aug 202327.3527.3527.3527.3527.35-
30 Aug 202327.3527.3527.3527.3527.35-
29 Aug 202327.3527.3527.3527.3527.35-
28 Aug 202327.3527.3527.3527.3527.35-
25 Aug 202327.3527.3527.3527.3527.35900
24 Aug 202327.3527.3527.3527.3527.35-
23 Aug 202327.3527.3527.3527.3527.35400
22 Aug 202327.5227.5227.5227.5227.52-
21 Aug 202327.5227.5227.5227.5227.52-
18 Aug 202327.5227.5227.5227.5227.52-
17 Aug 202327.5227.5227.5227.5227.52-
16 Aug 202327.5227.5227.5227.5227.52-
15 Aug 202327.5227.5227.5227.5227.52100
14 Aug 202327.7527.7527.7527.7527.75-
11 Aug 202327.9827.9827.7527.7527.751,000
10 Aug 202327.4527.4527.4527.4527.45-
09 Aug 202327.4527.4527.4527.4527.45-
08 Aug 202327.4527.4527.4527.4527.45400
07 Aug 202327.4027.4027.4027.4027.40200
04 Aug 202327.1827.1827.1827.1827.18-
03 Aug 202327.1827.1827.1827.1827.18-
02 Aug 202327.1827.1827.1827.1827.18-
01 Aug 202327.1827.1827.1827.1827.18-
31 Jul 202327.1827.1827.1827.1827.18-
28 Jul 202327.1827.1827.1827.1827.18200
27 Jul 202326.2527.1826.2527.1827.18400
26 Jul 202327.0027.0027.0027.0027.00-
25 Jul 202327.0027.0027.0027.0027.00-
24 Jul 202327.0027.0027.0027.0027.00-
21 Jul 202327.0027.0027.0027.0027.00-
20 Jul 202327.0027.0027.0027.0027.00200
19 Jul 202326.6526.6526.6526.6526.65-
18 Jul 202326.6526.6526.6526.6526.65-
17 Jul 202326.6526.6526.6526.6526.65-
14 Jul 202326.6526.6526.6526.6526.65400
13 Jul 202327.1127.1127.1127.1127.112,400
12 Jul 202325.4525.4525.4525.4525.45-
11 Jul 202325.4525.4525.4525.4525.45-
10 Jul 202325.4525.4525.4525.4525.45100
07 Jul 202326.2326.2326.2326.2326.23-
06 Jul 202326.2326.2326.2326.2326.23900
05 Jul 202326.2326.2326.2326.2326.23156,900
03 Jul 202325.0025.0025.0025.0025.00-
30 Jun 202325.0025.0025.0025.0025.00-
29 Jun 202325.4425.4725.0025.0025.002,200
28 Jun 202324.9424.9424.6524.6524.65100
27 Jun 202325.4525.4525.4525.4525.45-
26 Jun 202325.4525.4525.4525.4525.45-
23 Jun 202325.4525.4525.4525.4525.451,400
22 Jun 202325.4525.4525.4525.4525.45-
21 Jun 202325.4525.4525.4525.4525.45100
20 Jun 202325.5025.5025.5025.5025.50-
16 Jun 202325.5025.5025.5025.5025.501,000
15 Jun 202324.8524.8524.8524.8524.85-
14 Jun 202324.8524.8524.8524.8524.85-
13 Jun 202324.8524.8524.8524.8524.85300
12 Jun 202325.2425.2424.6825.1525.154,000
09 Jun 202325.0725.0725.0725.0725.07700
08 Jun 202323.8023.8023.8023.8023.80200
07 Jun 202323.2023.2023.2023.2023.20100
06 Jun 202323.3023.3023.3023.3023.30-
05 Jun 202323.3023.3023.3023.3023.30100
02 Jun 202323.7024.0523.7024.0524.05200
01 Jun 202323.4223.4223.4223.4223.42200
31 May 202323.0323.2023.0323.2023.201,500
30 May 202325.8125.8125.8125.8125.81-
30 May 20231.821 Dividend
26 May 202325.8125.8125.8125.8123.993,900
25 May 202325.1825.1825.1825.1823.40-
24 May 202325.4225.8425.1825.1823.401,300
23 May 202325.4725.4725.4725.4723.67-
22 May 202325.2725.4725.2725.4723.67200
19 May 202325.0325.0324.9524.9523.19200
18 May 202324.2324.2324.2324.2322.52-
17 May 202324.2324.2324.2324.2322.52-
16 May 202324.2324.2324.2324.2322.52-
15 May 202323.6924.4723.6924.2322.521,600
12 May 202323.7823.7823.7823.7822.10-
11 May 202323.7623.7823.7623.7822.10300
10 May 202323.6323.6323.6323.6321.96200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...