Société Générale Société anonyme (SCGLY)
OTCMKTS
· Delayed Price · Currency is USD
14.39
-0.18 (-1.24%)
At close: Dec 5, 2025
SCGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.44 | 14.55 | 14.37 | 14.39 | 14.39 | -1.24% | 219,234 |
| Dec 4, 2025 | 14.37 | 14.70 | 14.37 | 14.57 | 14.57 | 2.68% | 528,971 |
| Dec 3, 2025 | 14.23 | 14.33 | 14.10 | 14.19 | 14.19 | -0.49% | 733,171 |
| Dec 2, 2025 | 14.29 | 14.30 | 14.17 | 14.26 | 14.26 | 2.74% | 692,464 |
| Dec 1, 2025 | 13.87 | 14.04 | 13.86 | 13.88 | 13.88 | -0.86% | 383,122 |
| Nov 28, 2025 | 13.97 | 14.02 | 13.92 | 14.00 | 14.00 | 0.65% | 336,065 |
| Nov 26, 2025 | 13.82 | 13.91 | 13.77 | 13.91 | 13.91 | 2.13% | 279,369 |
| Nov 25, 2025 | 13.74 | 13.76 | 13.48 | 13.62 | 13.62 | 3.26% | 457,245 |
| Nov 24, 2025 | 13.16 | 13.40 | 13.10 | 13.19 | 13.19 | 0.15% | 305,201 |
| Nov 21, 2025 | 13.37 | 13.37 | 12.90 | 13.17 | 13.17 | 0.92% | 294,330 |
| Nov 20, 2025 | 13.26 | 13.47 | 13.05 | 13.05 | 13.05 | -1.14% | 301,264 |
| Nov 19, 2025 | 13.38 | 13.38 | 13.11 | 13.20 | 13.20 | 0.46% | 271,763 |
| Nov 18, 2025 | 12.99 | 13.22 | 12.98 | 13.14 | 13.14 | -2.16% | 497,124 |
| Nov 17, 2025 | 13.46 | 13.58 | 13.34 | 13.43 | 13.43 | -0.37% | 342,207 |
| Nov 14, 2025 | 13.36 | 13.54 | 13.36 | 13.48 | 13.48 | -1.75% | 214,247 |
| Nov 13, 2025 | 13.81 | 14.04 | 13.71 | 13.72 | 13.72 | 0.37% | 278,473 |
| Nov 12, 2025 | 13.61 | 13.67 | 13.50 | 13.67 | 13.67 | 3.17% | 211,569 |
| Nov 11, 2025 | 13.14 | 13.33 | 13.13 | 13.25 | 13.25 | -0.30% | 267,887 |
| Nov 10, 2025 | 13.12 | 13.30 | 13.12 | 13.29 | 13.29 | 3.67% | 227,542 |
| Nov 7, 2025 | 12.70 | 12.82 | 12.63 | 12.82 | 12.82 | -0.85% | 226,806 |
| Nov 6, 2025 | 12.90 | 13.02 | 12.85 | 12.93 | 12.93 | 2.13% | 293,643 |
| Nov 5, 2025 | 12.48 | 12.67 | 12.46 | 12.66 | 12.66 | 1.04% | 431,227 |
| Nov 4, 2025 | 12.49 | 12.61 | 12.42 | 12.53 | 12.53 | -0.95% | 218,844 |
| Nov 3, 2025 | 12.65 | 12.91 | 12.65 | 12.65 | 12.65 | -0.39% | 233,625 |
| Oct 31, 2025 | 12.61 | 12.75 | 12.52 | 12.70 | 12.70 | 3.34% | 260,997 |
| Oct 30, 2025 | 12.39 | 12.43 | 12.17 | 12.29 | 12.29 | -4.13% | 287,580 |
| Oct 29, 2025 | 12.73 | 12.97 | 12.62 | 12.82 | 12.82 | 1.18% | 290,851 |
| Oct 28, 2025 | 12.57 | 12.70 | 12.53 | 12.67 | 12.67 | 0.96% | 276,435 |
| Oct 27, 2025 | 12.50 | 12.69 | 12.44 | 12.55 | 12.55 | 0.32% | 293,665 |
| Oct 24, 2025 | 12.59 | 12.59 | 12.35 | 12.51 | 12.51 | -0.32% | 316,025 |
| Oct 23, 2025 | 12.69 | 12.69 | 12.45 | 12.55 | 12.55 | 1.62% | 579,896 |
| Oct 22, 2025 | 12.44 | 12.44 | 12.22 | 12.35 | 12.35 | 0.16% | 474,416 |
| Oct 21, 2025 | 12.51 | 12.51 | 12.30 | 12.33 | 12.33 | -0.96% | 294,054 |
| Oct 20, 2025 | 12.46 | 12.59 | 12.43 | 12.45 | 12.45 | -1.81% | 816,764 |
| Oct 17, 2025 | 12.69 | 12.79 | 12.53 | 12.68 | 12.68 | -3.43% | 2,333,445 |
| Oct 16, 2025 | 13.15 | 13.29 | 13.01 | 13.13 | 13.13 | 1.39% | 1,922,198 |
| Oct 15, 2025 | 13.08 | 13.10 | 12.83 | 12.95 | 12.95 | 0.23% | 280,431 |
| Oct 14, 2025 | 12.62 | 12.95 | 12.59 | 12.92 | 12.92 | 3.78% | 314,231 |
| Oct 13, 2025 | 12.45 | 12.51 | 12.41 | 12.45 | 12.45 | 0.24% | 369,105 |
| Oct 10, 2025 | 12.64 | 12.66 | 12.42 | 12.42 | 12.42 | -1.51% | 462,646 |
| Oct 9, 2025 | 12.70 | 12.70 | 12.55 | 12.61 | 12.61 | -0.79% | 556,870 |
| Oct 8, 2025 | 12.62 | 12.74 | 12.61 | 12.71 | 12.71 | 2.50% | 453,578 |
| Oct 7, 2025 | 12.65 | 12.69 | 12.40 | 12.40 | 12.40 | -1.74% | 184,472 |
| Oct 6, 2025 | 12.69 | 12.96 | 12.57 | 12.62 | 12.62 | -5.89% | 373,198 |
| Oct 3, 2025 | 13.32 | 13.48 | 13.30 | 13.41 | 13.30 | 0.07% | 367,442 |
| Oct 2, 2025 | 13.52 | 13.55 | 13.38 | 13.40 | 13.29 | -1.33% | 201,233 |
| Oct 1, 2025 | 13.33 | 13.58 | 13.33 | 13.58 | 13.47 | 2.03% | 257,097 |
| Sep 30, 2025 | 13.29 | 13.36 | 13.24 | 13.31 | 13.20 | -0.15% | 194,097 |
| Sep 29, 2025 | 13.44 | 13.54 | 13.30 | 13.33 | 13.22 | -1.04% | 207,544 |
| Sep 26, 2025 | 13.29 | 13.53 | 13.29 | 13.47 | 13.36 | 1.43% | 452,210 |
| Sep 25, 2025 | 13.23 | 13.33 | 13.13 | 13.28 | 13.17 | -1.70% | 261,449 |
| Sep 24, 2025 | 13.31 | 13.51 | 13.31 | 13.51 | 13.40 | 0.60% | 271,306 |
| Sep 23, 2025 | 13.47 | 13.55 | 13.39 | 13.43 | 13.32 | -1.18% | 356,373 |
| Sep 22, 2025 | 13.78 | 13.78 | 13.46 | 13.59 | 13.48 | -0.88% | 365,664 |
| Sep 19, 2025 | 13.61 | 13.75 | 13.61 | 13.71 | 13.60 | 0.88% | 298,282 |
| Sep 18, 2025 | 13.54 | 13.61 | 13.40 | 13.59 | 13.48 | 1.04% | 299,979 |
| Sep 17, 2025 | 13.58 | 13.66 | 13.38 | 13.45 | 13.34 | -0.59% | 453,449 |
| Sep 16, 2025 | 13.60 | 13.79 | 13.40 | 13.53 | 13.42 | -2.73% | 420,312 |
| Sep 15, 2025 | 13.95 | 14.09 | 13.84 | 13.91 | 13.80 | 2.73% | 390,374 |
| Sep 12, 2025 | 13.50 | 13.57 | 13.42 | 13.54 | 13.43 | -0.59% | 525,587 |
| Sep 11, 2025 | 13.45 | 13.63 | 13.45 | 13.62 | 13.51 | 3.65% | 277,470 |
| Sep 10, 2025 | 13.07 | 13.16 | 13.06 | 13.14 | 13.04 | 2.82% | 332,727 |
| Sep 9, 2025 | 12.71 | 12.78 | 12.63 | 12.78 | 12.68 | 0.47% | 683,071 |
| Sep 8, 2025 | 12.68 | 12.72 | 12.53 | 12.72 | 12.62 | 1.76% | 353,849 |
| Sep 5, 2025 | 12.64 | 12.81 | 12.45 | 12.50 | 12.40 | -1.19% | 657,638 |
| Sep 4, 2025 | 12.60 | 12.68 | 12.52 | 12.65 | 12.55 | 2.10% | 377,399 |
| Sep 3, 2025 | 12.26 | 12.42 | 12.26 | 12.39 | 12.29 | 0.57% | 717,011 |
| Sep 2, 2025 | 12.21 | 12.33 | 12.19 | 12.32 | 12.22 | -0.48% | 483,956 |
| Aug 29, 2025 | 12.27 | 12.43 | 12.26 | 12.38 | 12.28 | 1.06% | 286,828 |
| Aug 28, 2025 | 12.19 | 12.35 | 12.19 | 12.25 | 12.15 | 0.82% | 415,910 |
| Aug 27, 2025 | 11.99 | 12.20 | 11.98 | 12.15 | 12.05 | -0.49% | 501,103 |
| Aug 26, 2025 | 12.11 | 12.23 | 11.89 | 12.21 | 12.11 | -6.00% | 931,688 |
| Aug 25, 2025 | 13.58 | 13.65 | 12.96 | 12.99 | 12.89 | -4.70% | 397,448 |
| Aug 22, 2025 | 13.56 | 13.67 | 13.41 | 13.63 | 13.52 | 0.96% | 261,913 |
| Aug 21, 2025 | 13.50 | 13.54 | 13.38 | 13.50 | 13.39 | 0.22% | 321,264 |
| Aug 20, 2025 | 13.50 | 13.61 | 13.40 | 13.47 | 13.36 | -0.66% | 561,212 |
| Aug 19, 2025 | 13.65 | 13.71 | 13.55 | 13.56 | 13.45 | -0.22% | 324,357 |
| Aug 18, 2025 | 13.69 | 13.69 | 13.51 | 13.59 | 13.48 | -1.74% | 510,632 |
| Aug 15, 2025 | 13.85 | 13.89 | 13.77 | 13.83 | 13.72 | 0.44% | 277,579 |
| Aug 14, 2025 | 13.75 | 13.77 | 13.63 | 13.77 | 13.66 | 1.26% | 423,105 |
| Aug 13, 2025 | 13.59 | 13.72 | 13.55 | 13.60 | 13.49 | -1.03% | 661,968 |
| Aug 12, 2025 | 13.74 | 13.74 | 13.62 | 13.74 | 13.63 | 2.08% | 321,218 |
| Aug 11, 2025 | 13.49 | 13.49 | 13.33 | 13.46 | 13.35 | -0.28% | 330,087 |
| Aug 8, 2025 | 13.48 | 13.54 | 13.35 | 13.50 | 13.39 | 1.95% | 374,683 |
| Aug 7, 2025 | 13.20 | 13.31 | 13.18 | 13.24 | 13.14 | 1.61% | 329,864 |
| Aug 6, 2025 | 12.92 | 13.05 | 12.88 | 13.03 | 12.93 | 1.48% | 348,866 |
| Aug 5, 2025 | 12.92 | 12.99 | 12.72 | 12.84 | 12.74 | 0.55% | 321,305 |
| Aug 4, 2025 | 12.92 | 12.92 | 12.68 | 12.77 | 12.67 | 1.35% | 527,036 |
| Aug 1, 2025 | 12.50 | 12.66 | 12.42 | 12.60 | 12.50 | -1.49% | 308,389 |
| Jul 31, 2025 | 12.64 | 12.83 | 12.61 | 12.79 | 12.69 | 6.49% | 422,658 |
| Jul 30, 2025 | 12.00 | 12.11 | 11.97 | 12.01 | 11.91 | -0.12% | 374,427 |
| Jul 29, 2025 | 11.87 | 12.04 | 11.87 | 12.03 | 11.93 | 1.65% | 364,536 |
| Jul 28, 2025 | 11.87 | 12.04 | 11.78 | 11.83 | 11.74 | -2.07% | 257,804 |
| Jul 25, 2025 | 12.08 | 12.08 | 11.96 | 12.08 | 11.98 | 0.42% | 269,414 |
| Jul 24, 2025 | 12.03 | 12.13 | 11.91 | 12.03 | 11.93 | -0.82% | 384,862 |
| Jul 23, 2025 | 11.65 | 12.24 | 11.65 | 12.13 | 12.03 | 3.59% | 410,049 |
| Jul 22, 2025 | 11.58 | 11.71 | 11.53 | 11.71 | 11.62 | -0.26% | 286,827 |
| Jul 21, 2025 | 11.69 | 11.80 | 11.55 | 11.74 | 11.65 | 1.29% | 333,857 |
| Jul 18, 2025 | 11.58 | 11.78 | 11.58 | 11.59 | 11.50 | -0.09% | 334,547 |
| Jul 17, 2025 | 11.36 | 11.62 | 11.36 | 11.60 | 11.51 | 0.26% | 397,909 |