Skip to main content
Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
16.62
+0.18 (1.09%)
Apr 28, 2026, 3:59 PM EST

SCGLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202616.3616.5316.3116.4416.440.80%372,974
Apr 24, 202616.1816.4216.1216.3116.311.62%348,454
Apr 23, 202616.2616.4815.8816.0516.05-3.08%340,773
Apr 22, 202616.6616.6716.4116.5616.56-0.60%206,482
Apr 21, 202617.0817.1416.5716.6616.66-3.53%225,169
Apr 20, 202617.2917.3217.0117.2717.27-1.03%225,862
Apr 17, 202617.6017.7417.4517.4517.452.95%257,763
Apr 16, 202617.0917.1116.8216.9516.95-0.82%179,100
Apr 15, 202617.0317.1016.9717.0917.09-0.23%230,155
Apr 14, 202616.9917.1616.9717.1317.132.03%248,371
Apr 13, 202616.2816.8516.2716.7916.790.39%1,170,217
Apr 10, 202616.8216.8616.6016.7316.730.06%172,816
Apr 9, 202616.3816.7316.3216.7216.721.49%237,809
Apr 8, 202616.8116.8316.2816.4716.478.21%587,112
Apr 7, 202614.9115.2614.7715.2215.221.67%534,543
Apr 6, 202615.1015.1014.7314.9714.970.20%372,610
Apr 2, 202614.5614.9414.4814.9414.94-2.42%610,174
Apr 1, 202615.2115.4415.0715.3115.314.36%319,154
Mar 31, 202614.2814.7014.1414.6714.674.41%478,258
Mar 30, 202614.1014.1413.8814.0514.05-1.40%549,191
Mar 27, 202614.2714.5614.2214.2514.25-1.79%332,632
Mar 26, 202614.6814.7814.5114.5114.51-3.72%302,733
Mar 25, 202615.1315.2314.9415.0715.072.31%598,152
Mar 24, 202614.5614.8714.4914.7314.73-1.07%789,964
Mar 23, 202614.6815.1314.6614.8914.896.59%529,884
Mar 20, 202614.8114.8213.9213.9713.97-6.30%524,592
Mar 19, 202614.4115.0614.3814.9114.91-2.36%509,955
Mar 18, 202615.5715.6615.2515.2715.270.73%456,366
Mar 17, 202615.3315.4315.1115.1615.160.60%482,700
Mar 16, 202615.0015.1414.9215.0715.073.50%541,613
Mar 13, 202614.9915.0714.5614.5614.56-3.77%478,036
Mar 12, 202615.3115.3514.8715.1315.13-4.42%1,223,241
Mar 11, 202615.8515.9215.7015.8315.830.83%359,047
Mar 10, 202616.0016.1815.7015.7015.700.77%550,568
Mar 9, 202615.2115.7614.8515.5815.580.39%636,638
Mar 6, 202615.2315.6715.1615.5215.52-2.27%735,293
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