UK markets closed

Société Générale Société anonyme (SCGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.10+2.15 (+10.78%)
At close: 03:43PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202220.4122.1020.4122.1022.10206
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
09 Sept 202224.9424.9423.2623.6023.60300
08 Sept 202222.5122.7421.8521.8521.853,900
07 Sept 202222.4422.4421.4821.4821.48100
06 Sept 202223.5523.5522.4922.4922.495,000
02 Sept 202222.5522.5522.5522.5522.55-
01 Sept 202222.5222.5522.5222.5522.553,400
31 Aug 202221.4121.8121.4121.8121.813,000
30 Aug 202221.0121.0121.0121.0121.0128,000
29 Aug 202222.4222.4221.0121.0121.01400
26 Aug 202221.3621.3621.3621.3621.362,500
25 Aug 202222.1822.1821.3121.3121.31700
24 Aug 202222.1722.1721.2421.6621.6614,300
23 Aug 202221.6822.6221.6822.5022.50300
22 Aug 202221.6121.8021.6121.8021.801,100
19 Aug 202222.5322.7922.3622.7922.79800
18 Aug 202223.3923.7523.3923.7523.75100
17 Aug 202223.7023.7023.7023.7023.703,600
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
25 May 20221.772 Dividend
24 May 202227.3527.3527.0427.3325.56900
23 May 202226.5727.2926.5726.8925.152,300
20 May 202225.1826.1024.8924.8923.28900
19 May 202226.4226.5025.1225.5623.90600
18 May 202224.4824.4824.4824.4822.891,500
17 May 202224.7126.1624.4824.4822.895,900
16 May 202224.5724.8623.5224.8623.25700
13 May 202224.4824.4824.0024.0022.44400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...