Skip to main content
Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
15.41
-0.49 (-3.08%)
Mar 6, 2026, 10:56 AM EST

SCGLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.0716.2615.6915.8815.88-3.64%1,012,919
Mar 4, 202616.4816.6016.3216.4816.483.00%796,191
Mar 3, 202615.5416.1315.4016.0016.00-4.82%640,232
Mar 2, 202616.7916.9516.5916.8116.81-3.34%598,758
Feb 27, 202617.9417.9417.2717.3917.39-2.25%378,803
Feb 26, 202617.9317.9317.6717.7917.79-1.71%465,502
Feb 25, 202617.7218.1217.7218.1018.103.19%532,453
Feb 24, 202617.4617.6017.2417.5417.54-0.85%2,373,424
Feb 23, 202617.8417.9717.5417.6917.69-0.06%14,707,799
Feb 20, 202617.3617.7017.3217.7017.703.21%4,066,650
Feb 19, 202617.1617.1716.9417.1517.15-0.17%3,025,769
Feb 18, 202617.2217.3517.0517.1817.182.23%2,272,214
Feb 17, 202616.3116.8416.3116.8116.815.76%2,511,770
Feb 13, 202615.8516.0115.7015.8915.89-5.19%1,678,933
Feb 12, 202617.2317.3216.7316.7616.76-2.67%455,481
Feb 11, 202617.3117.4717.0817.2217.22-1.54%570,489
Feb 10, 202617.9017.9317.4417.4917.49-2.45%1,623,721
Feb 9, 202617.6318.0417.6317.9317.933.64%1,371,558
Feb 6, 202617.1517.5517.1517.3017.30-1.14%453,956
Feb 5, 202617.6617.8617.4917.5017.50-2.18%627,950
Feb 4, 202618.1018.3017.8117.8917.89-1.97%504,622
Feb 3, 202617.9218.2517.8618.2518.250.27%368,011
Feb 2, 202617.7618.2017.6418.2018.203.82%437,794
Jan 30, 202617.8717.8717.4317.5317.530.75%2,544,310
Jan 29, 202617.6417.6417.1017.4017.401.40%2,145,541
Jan 28, 202617.7917.7916.9217.1617.16-1.66%436,614
Jan 27, 202617.3517.4717.3217.4517.452.30%201,190
Jan 26, 202616.9017.0916.9017.0617.063.00%238,963
Jan 23, 202616.3816.5616.3016.5616.56-0.48%221,673
Jan 22, 202616.5316.7016.5316.6416.641.77%553,000
Jan 21, 202616.0616.5015.9716.3516.351.62%325,885
Jan 20, 202616.0816.2616.0516.0916.09-1.83%377,265
Jan 16, 202616.2816.4116.2316.3916.39-0.43%275,970
Jan 15, 202616.3416.6016.3416.4616.46-0.42%370,487
Jan 14, 202616.5717.0616.4516.5316.531.72%237,156
Jan 13, 202616.3016.5816.1516.2516.25-0.06%351,335
Jan 12, 202616.1416.4016.1316.2616.260.03%289,043
Jan 9, 202616.0516.3016.0316.2616.26-1.48%912,510
Jan 8, 202616.3316.5516.3316.5016.501.91%430,252
Jan 7, 202616.3416.4116.1916.1916.19-1.58%406,336
Jan 6, 202616.4616.5716.3516.4516.45-0.36%375,445
Jan 5, 202616.1916.5716.1916.5116.51-225,711
Jan 2, 202616.4216.5616.4216.5116.512.23%436,364
Dec 31, 202516.1716.2016.1416.1516.15-1.46%286,330
Dec 30, 202516.2516.4416.2516.3916.391.93%214,662
Dec 29, 202515.9416.1215.9416.0816.08-0.12%233,800
Dec 26, 202515.8816.5015.8816.1016.10-0.31%192,477
Dec 24, 202516.5016.5016.0516.1516.15-0.12%192,959
Dec 23, 202516.0716.1815.9516.1716.170.94%288,846
Dec 22, 202515.9816.0815.9116.0216.020.31%374,628
Dec 19, 202516.0016.1715.9715.9715.970.57%263,165
Dec 18, 202515.8415.9515.7015.8815.881.15%316,684
Dec 17, 202515.6015.8115.5715.7015.703.09%452,722
Dec 16, 202515.3615.3615.1415.2315.230.46%250,517
Dec 15, 202515.2215.2915.1215.1615.160.93%296,334
Dec 12, 202515.2215.3914.9315.0215.02-1.70%478,923
Dec 11, 202515.0815.3515.0815.2815.282.14%1,702,496
Dec 10, 202514.7515.0314.7214.9614.962.26%261,603
Dec 9, 202514.6514.7814.6214.6314.630.27%329,838
Dec 8, 202514.4714.6414.4714.5914.591.39%285,738
Dec 5, 202514.4414.5514.3714.3914.39-1.24%219,234
Dec 4, 202514.3714.7014.3714.5714.572.68%528,971
Dec 3, 202514.2314.3314.1014.1914.19-0.49%733,171
Dec 2, 202514.2914.3014.1714.2614.262.74%692,464
Dec 1, 202513.8714.0413.8613.8813.88-0.86%383,122
Nov 28, 202513.9714.0213.9214.0014.000.65%336,065
Nov 26, 202513.8213.9113.7713.9113.912.13%279,369
Nov 25, 202513.7413.7613.4813.6213.623.26%457,245
Nov 24, 202513.1613.4013.1013.1913.190.15%305,201
Nov 21, 202513.3713.3712.9013.1713.170.92%294,330
Nov 20, 202513.2613.4713.0513.0513.05-1.14%301,264
Nov 19, 202513.3813.3813.1113.2013.200.46%271,763
Nov 18, 202512.9913.2212.9813.1413.14-2.16%497,124
Nov 17, 202513.4613.5813.3413.4313.43-0.37%342,207
Nov 14, 202513.3613.5413.3613.4813.48-1.75%214,247
Nov 13, 202513.8114.0413.7113.7213.720.37%278,473
Nov 12, 202513.6113.6713.5013.6713.673.17%211,569
Nov 11, 202513.1413.3313.1313.2513.25-0.30%267,887
Nov 10, 202513.1213.3013.1213.2913.293.67%227,542
Nov 7, 202512.7012.8212.6312.8212.82-0.85%226,806
Nov 6, 202512.9013.0212.8512.9312.932.13%293,643
Nov 5, 202512.4812.6712.4612.6612.661.04%431,227
Nov 4, 202512.4912.6112.4212.5312.53-0.95%218,844
Nov 3, 202512.6512.9112.6512.6512.65-0.39%233,625
Oct 31, 202512.6112.7512.5212.7012.703.34%260,997
Oct 30, 202512.3912.4312.1712.2912.29-4.13%287,580
Oct 29, 202512.7312.9712.6212.8212.821.18%290,851
Oct 28, 202512.5712.7012.5312.6712.670.96%276,435
Oct 27, 202512.5012.6912.4412.5512.550.32%293,665
Oct 24, 202512.5912.5912.3512.5112.51-0.32%316,025
Oct 23, 202512.6912.6912.4512.5512.551.62%579,896
Oct 22, 202512.4412.4412.2212.3512.350.16%474,416
Oct 21, 202512.5112.5112.3012.3312.33-0.96%294,054
Oct 20, 202512.4612.5912.4312.4512.45-1.81%816,764
Oct 17, 202512.6912.7912.5312.6812.68-3.43%2,333,445
Oct 16, 202513.1513.2913.0113.1313.131.39%1,922,198
Oct 15, 202513.0813.1012.8312.9512.950.23%280,431
Oct 14, 202512.6212.9512.5912.9212.923.78%314,231
Oct 13, 202512.4512.5112.4112.4512.450.24%369,105
Oct 10, 202512.6412.6612.4212.4212.42-1.51%462,646