UK Markets closed

Société Générale Société anonyme (SCGLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.78-0.01 (-0.18%)
At close: 3:46PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20216.346.346.196.226.2276,100
24 Nov 20216.626.666.596.616.6140,600
23 Nov 20216.666.686.616.656.6594,800
22 Nov 20216.606.686.606.676.6771,700
19 Nov 20216.556.576.506.546.54128,500
18 Nov 20216.786.796.746.786.7863,300
17 Nov 20216.786.796.766.796.7943,500
16 Nov 20216.796.816.776.786.7859,400
15 Nov 20216.856.866.786.836.8362,200
12 Nov 20216.746.746.736.746.7437,100
11 Nov 20216.816.826.776.786.7839,300
10 Nov 20216.846.856.746.756.7561,200
09 Nov 20216.906.926.856.896.8956,300
08 Nov 20217.027.026.936.946.9468,900
05 Nov 20217.027.046.946.986.9887,900
04 Nov 20216.946.946.826.936.9363,700
03 Nov 20216.806.946.806.946.94118,400
02 Nov 20216.826.866.796.846.8467,700
01 Nov 20216.866.906.856.906.9065,500
29 Oct 20216.756.796.686.736.7385,600
28 Oct 20216.566.666.556.666.6662,800
27 Oct 20216.666.706.656.656.65125,000
26 Oct 20216.686.726.666.706.7042,900
25 Oct 20216.766.766.706.716.7154,800
22 Oct 20216.696.746.656.706.7035,500
21 Oct 20216.646.686.616.666.6639,600
20 Oct 20216.666.746.636.716.7177,900
19 Oct 20216.766.766.696.736.7382,100
18 Oct 20216.716.726.676.716.7143,500
15 Oct 20216.776.806.696.756.7579,900
14 Oct 20216.656.656.606.626.6252,900
13 Oct 20216.456.606.456.606.6024,300
12 Oct 20216.546.596.476.556.5526,100
11 Oct 20216.616.656.506.506.5036,000
08 Oct 20216.596.616.556.576.5733,400
07 Oct 20216.646.646.536.536.5351,400
06 Oct 20216.436.516.396.496.4985,000
05 Oct 20216.406.556.406.526.52234,900
04 Oct 20216.336.376.256.276.2798,700
01 Oct 20216.276.346.206.336.33124,300
30 Sept 20216.286.376.276.326.3253,700
29 Sept 20216.346.356.306.336.3343,100
28 Sept 20216.356.356.206.266.2656,400
27 Sept 20216.286.436.286.416.4185,800
24 Sept 20216.256.256.186.216.2174,900
23 Sept 20216.046.216.046.206.2068,300
22 Sept 20215.876.055.876.006.00155,300
21 Sept 20215.825.845.765.805.8076,000
20 Sept 20215.795.865.715.835.83124,900
17 Sept 20216.266.266.076.156.1586,000
16 Sept 20216.266.286.226.256.2549,000
15 Sept 20216.226.286.196.286.2844,500
14 Sept 20216.356.356.226.256.2579,400
13 Sept 20216.286.386.286.366.3667,200
10 Sept 20216.276.316.276.286.2852,200
09 Sept 20216.296.326.266.296.2942,800
08 Sept 20216.216.296.216.276.27386,200
07 Sept 20216.326.446.326.366.3650,800
03 Sept 20216.386.396.336.366.3627,000
02 Sept 20216.346.466.346.446.4434,000
01 Sept 20216.406.496.406.446.4496,200
31 Aug 20216.286.336.286.316.3175,200
30 Aug 20216.266.266.206.216.2158,700
27 Aug 20216.276.366.276.346.3431,700
26 Aug 20216.346.376.236.256.2531,200
25 Aug 20216.246.386.246.376.3735,400
24 Aug 20216.186.236.126.226.2281,400
23 Aug 20216.166.196.156.166.1669,800
20 Aug 20215.936.095.936.096.0968,700
19 Aug 20216.126.146.056.076.0767,400
18 Aug 20216.186.266.186.186.1894,300
17 Aug 20216.256.256.156.216.21296,100
16 Aug 20216.386.426.376.416.4190,100
13 Aug 20216.516.536.496.526.5227,400
12 Aug 20216.546.546.486.506.5061,500
11 Aug 20216.526.576.496.576.5749,000
10 Aug 20216.426.486.426.466.4669,300
09 Aug 20216.356.546.356.506.5064,900
06 Aug 20216.396.556.396.516.5178,000
05 Aug 20216.436.486.436.466.4638,400
04 Aug 20216.406.496.406.446.44127,400
03 Aug 20216.336.356.276.346.34195,900
02 Aug 20215.966.045.885.955.9599,200
30 Jul 20215.965.985.885.905.90106,600
29 Jul 20215.996.005.955.965.9684,300
28 Jul 20215.845.905.815.875.8763,300
27 Jul 20215.815.905.805.905.90115,800
26 Jul 20215.855.985.855.945.94141,200
23 Jul 20215.845.865.795.795.7996,500
22 Jul 20215.745.775.655.675.67194,100
21 Jul 20215.725.775.715.755.7590,100
20 Jul 20215.465.595.435.565.56162,500
19 Jul 20215.505.525.445.455.45263,200
16 Jul 20215.755.765.695.705.7061,100
15 Jul 20215.795.935.795.855.85114,800
14 Jul 20215.955.965.865.915.9179,300
13 Jul 20215.915.915.825.895.89157,300
12 Jul 20215.825.965.815.945.94208,500
09 Jul 20215.875.965.875.965.9696,000
08 Jul 20215.685.745.625.655.65162,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...