OTC Markets OTCPK - Delayed Quote USD

Société Générale Société anonyme (SCGLF)

Compare
28.41
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 28.41 28.41 28.41 28.41 28.41 -
Jan 8, 2025 28.41 28.41 28.41 28.41 28.41 100
Jan 7, 2025 28.10 28.10 28.10 28.10 28.10 500
Jan 6, 2025 28.10 28.10 28.10 28.10 28.10 -
Jan 3, 2025 28.10 28.10 28.10 28.10 28.10 400
Jan 2, 2025 28.00 28.00 28.00 28.00 28.00 100
Dec 31, 2024 27.59 27.59 27.59 27.59 27.59 -
Dec 30, 2024 27.59 27.59 27.59 27.59 27.59 9,600
Dec 27, 2024 27.30 27.30 27.30 27.30 27.30 -
Dec 26, 2024 27.30 27.30 27.30 27.30 27.30 -
Dec 24, 2024 27.30 27.30 27.30 27.30 27.30 -
Dec 23, 2024 27.30 27.30 27.30 27.30 27.30 200
Dec 20, 2024 27.34 27.34 27.34 27.34 27.34 17,000
Dec 19, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 18, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 17, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 16, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 13, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 12, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 11, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 10, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 9, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 6, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 5, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 4, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 3, 2024 26.27 26.27 26.27 26.27 26.27 -
Dec 2, 2024 26.27 26.27 26.27 26.27 26.27 -
Nov 29, 2024 26.27 26.27 26.27 26.27 26.27 100
Nov 27, 2024 25.75 25.75 25.75 25.75 25.75 200
Nov 26, 2024 26.48 26.48 26.48 26.48 26.48 100
Nov 25, 2024 26.06 26.06 26.06 26.06 26.06 -
Nov 22, 2024 26.06 26.06 26.06 26.06 26.06 100
Nov 21, 2024 27.60 27.60 27.60 27.60 27.60 -
Nov 20, 2024 27.60 27.60 27.60 27.60 27.60 -
Nov 19, 2024 27.60 27.60 27.60 27.60 27.60 -
Nov 18, 2024 27.60 27.60 27.60 27.60 27.60 200
Nov 15, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 14, 2024 27.00 27.00 27.00 27.00 27.00 17,100
Nov 13, 2024 29.00 29.00 29.00 29.00 29.00 -
Nov 12, 2024 29.00 29.00 29.00 29.00 29.00 -
Nov 11, 2024 29.00 29.00 29.00 29.00 29.00 200
Nov 8, 2024 29.00 29.00 29.00 29.00 29.00 -
Nov 7, 2024 29.00 29.00 29.00 29.00 29.00 -
Nov 6, 2024 29.00 29.00 29.00 29.00 29.00 -
Nov 5, 2024 29.00 29.00 29.00 29.00 29.00 -
Nov 4, 2024 29.00 29.00 29.00 29.00 29.00 500
Nov 1, 2024 29.00 29.00 29.00 29.00 29.00 300
Oct 31, 2024 27.40 27.40 27.40 27.40 27.40 100
Oct 30, 2024 26.50 26.50 26.50 26.50 26.50 -
Oct 29, 2024 26.50 26.50 26.50 26.50 26.50 -
Oct 28, 2024 26.50 26.50 26.50 26.50 26.50 -
Oct 25, 2024 26.50 26.50 26.50 26.50 26.50 -
Oct 24, 2024 26.50 26.50 26.50 26.50 26.50 -
Oct 23, 2024 26.50 26.50 26.50 26.50 26.50 -
Oct 22, 2024 26.50 26.50 26.50 26.50 26.50 200
Oct 21, 2024 25.10 25.10 25.10 25.10 25.10 -
Oct 18, 2024 25.10 25.10 25.10 25.10 25.10 100
Oct 17, 2024 26.35 26.35 26.35 26.35 26.35 -
Oct 16, 2024 26.35 26.35 26.35 26.35 26.35 -
Oct 15, 2024 26.35 26.35 26.35 26.35 26.35 -
Oct 14, 2024 26.35 26.35 26.35 26.35 26.35 100
Oct 11, 2024 25.10 25.10 25.10 25.10 25.10 -
Oct 10, 2024 25.10 25.10 25.10 25.10 25.10 300
Oct 9, 2024 25.10 25.10 25.10 25.10 25.10 1,800
Oct 8, 2024 24.60 24.60 24.60 24.60 24.60 -
Oct 7, 2024 24.60 24.60 24.60 24.60 24.60 -
Oct 4, 2024 24.60 24.60 24.60 24.60 24.60 100
Oct 3, 2024 23.65 23.65 23.65 23.65 23.65 -
Oct 2, 2024 23.65 23.65 23.65 23.65 23.65 -
Oct 1, 2024 24.20 24.45 23.65 23.65 23.65 2,500
Sep 30, 2024 25.03 25.03 25.03 25.03 25.03 -
Sep 27, 2024 25.03 25.03 25.03 25.03 25.03 -
Sep 26, 2024 25.03 25.03 25.03 25.03 25.03 -
Sep 25, 2024 25.03 25.03 25.03 25.03 25.03 2,400
Sep 24, 2024 25.03 25.03 25.03 25.03 25.03 2,000
Sep 23, 2024 25.03 25.03 25.03 25.03 25.03 -
Sep 20, 2024 24.50 25.03 24.50 25.03 25.03 1,500
Sep 19, 2024 25.89 25.89 25.89 25.89 25.89 -
Sep 18, 2024 24.30 25.89 24.30 25.89 25.89 1,800
Sep 17, 2024 25.90 25.90 25.90 25.90 25.90 1,000
Sep 16, 2024 24.00 24.00 24.00 24.00 24.00 -
Sep 13, 2024 24.00 24.00 24.00 24.00 24.00 100
Sep 12, 2024 22.75 22.75 22.75 22.75 22.75 -
Sep 11, 2024 22.75 22.75 22.75 22.75 22.75 -
Sep 10, 2024 22.75 22.75 22.75 22.75 22.75 -
Sep 9, 2024 22.75 22.75 22.75 22.75 22.75 -
Sep 6, 2024 22.75 22.75 22.75 22.75 22.75 -
Sep 5, 2024 22.75 22.75 22.75 22.75 22.75 -
Sep 4, 2024 22.75 22.75 22.75 22.75 22.75 4,200
Sep 3, 2024 23.85 23.85 23.85 23.85 23.85 -
Aug 30, 2024 23.85 23.85 23.85 23.85 23.85 100
Aug 29, 2024 24.55 24.55 24.55 24.55 24.55 100
Aug 28, 2024 23.80 23.80 23.80 23.80 23.80 100
Aug 27, 2024 23.33 23.33 23.33 23.33 23.33 -
Aug 26, 2024 23.33 23.33 23.33 23.33 23.33 -
Aug 23, 2024 23.33 23.33 23.33 23.33 23.33 -
Aug 22, 2024 23.33 23.33 23.33 23.33 23.33 -
Aug 21, 2024 23.33 23.33 23.33 23.33 23.33 -
Aug 20, 2024 23.33 23.33 23.33 23.33 23.33 36,100
Aug 19, 2024 23.45 23.45 23.45 23.45 23.45 -
Aug 16, 2024 23.45 23.45 23.45 23.45 23.45 -
Aug 15, 2024 23.45 23.45 23.45 23.45 23.45 -
Aug 14, 2024 23.45 23.45 23.45 23.45 23.45 -
Aug 13, 2024 22.90 23.45 22.50 23.45 23.45 300
Aug 12, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 9, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 8, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 7, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 6, 2024 22.35 22.35 22.35 22.35 22.35 100
Aug 5, 2024 23.20 23.20 23.20 23.20 23.20 500
Aug 2, 2024 21.60 22.00 21.60 22.00 22.00 5,100
Aug 1, 2024 24.20 24.20 23.60 23.60 23.60 400
Jul 31, 2024 25.97 25.97 25.97 25.97 25.97 -
Jul 30, 2024 25.97 25.97 25.97 25.97 25.97 -
Jul 29, 2024 25.97 25.97 25.97 25.97 25.97 -
Jul 26, 2024 25.97 25.97 25.97 25.97 25.97 -
Jul 25, 2024 25.97 25.97 25.97 25.97 25.97 -
Jul 24, 2024 25.97 25.97 25.97 25.97 25.97 300
Jul 23, 2024 24.88 24.88 24.88 24.88 24.88 -
Jul 22, 2024 24.88 24.88 24.88 24.88 24.88 100
Jul 19, 2024 26.00 26.00 26.00 26.00 26.00 -
Jul 18, 2024 26.00 26.00 26.00 26.00 26.00 100
Jul 17, 2024 25.54 25.95 25.54 25.90 25.90 1,800
Jul 16, 2024 25.30 25.30 25.30 25.30 25.30 -
Jul 15, 2024 25.30 25.30 25.30 25.30 25.30 -
Jul 12, 2024 25.30 25.30 25.30 25.30 25.30 -
Jul 11, 2024 24.95 25.30 24.95 25.30 25.30 600
Jul 10, 2024 23.65 23.65 23.65 23.65 23.65 -
Jul 9, 2024 23.65 23.65 23.65 23.65 23.65 600
Jul 8, 2024 23.47 23.47 23.47 23.47 23.47 -
Jul 5, 2024 23.47 23.47 23.47 23.47 23.47 -
Jul 3, 2024 23.47 23.47 23.47 23.47 23.47 -
Jul 2, 2024 23.47 23.47 23.47 23.47 23.47 -
Jul 1, 2024 23.47 23.47 23.47 23.47 23.47 -
Jun 28, 2024 23.47 23.47 23.47 23.47 23.47 100
Jun 27, 2024 23.95 23.95 23.95 23.95 23.95 100
Jun 26, 2024 23.95 23.95 23.95 23.95 23.95 4,100
Jun 25, 2024 23.95 23.95 23.95 23.95 23.95 -
Jun 24, 2024 23.95 23.95 23.95 23.95 23.95 -
Jun 21, 2024 23.95 23.95 23.95 23.95 23.95 -
Jun 20, 2024 23.95 23.95 23.95 23.95 23.95 -
Jun 18, 2024 23.95 23.95 23.95 23.95 23.95 -
Jun 17, 2024 24.95 24.95 23.95 23.95 23.95 100
Jun 14, 2024 23.40 23.40 23.40 23.40 23.40 100
Jun 13, 2024 25.30 25.30 24.86 24.86 24.86 7,400
Jun 12, 2024 25.30 25.30 25.30 25.30 25.30 100
Jun 11, 2024 23.75 23.75 23.75 23.75 23.75 100
Jun 10, 2024 26.41 26.50 26.41 26.50 26.50 600
Jun 7, 2024 28.40 28.40 28.40 28.40 28.40 -
Jun 6, 2024 28.40 28.40 28.40 28.40 28.40 -
Jun 5, 2024 28.40 28.40 28.40 28.40 28.40 -
Jun 4, 2024 28.40 28.40 28.40 28.40 28.40 2,000
Jun 3, 2024 29.73 29.73 29.73 29.73 29.73 -
May 31, 2024 29.70 29.73 29.70 29.73 29.73 42,400
May 30, 2024 29.61 29.61 29.61 29.61 29.61 13,200
May 29, 2024 29.61 29.61 29.61 29.61 29.61 5,700
May 28, 2024 0.98 Dividend
May 28, 2024 29.61 29.61 29.61 29.61 29.61 52,000
May 24, 2024 29.61 29.61 29.61 29.61 28.63 100
May 23, 2024 29.10 29.10 29.10 29.10 28.14 -
May 22, 2024 29.10 29.10 29.10 29.10 28.14 -
May 21, 2024 29.10 29.10 29.10 29.10 28.14 100
May 20, 2024 29.80 29.80 29.80 29.80 28.82 100
May 17, 2024 28.61 28.61 28.61 28.61 27.67 900
May 16, 2024 29.50 29.50 29.50 29.50 28.53 200
May 15, 2024 29.60 29.60 29.60 29.60 28.62 800
May 14, 2024 29.50 30.20 29.50 30.20 29.20 2,100
May 13, 2024 27.90 27.90 27.90 27.90 26.98 -
May 10, 2024 27.90 27.90 27.90 27.90 26.98 1,200
May 9, 2024 26.60 26.60 26.60 26.60 25.72 -
May 8, 2024 26.60 26.60 26.60 26.60 25.72 400
May 7, 2024 26.60 26.60 26.60 26.60 25.72 -
May 6, 2024 26.60 26.60 26.60 26.60 25.72 -
May 3, 2024 26.60 26.60 26.60 26.60 25.72 100
May 2, 2024 27.90 27.90 27.90 27.90 26.98 300
May 1, 2024 26.30 26.30 26.30 26.30 25.43 -
Apr 30, 2024 27.05 27.05 26.30 26.30 25.43 4,800
Apr 29, 2024 25.95 25.95 25.95 25.95 25.09 -
Apr 26, 2024 25.95 25.95 25.95 25.95 25.09 100
Apr 25, 2024 26.90 26.90 26.90 26.90 26.01 -
Apr 24, 2024 26.90 26.90 26.90 26.90 26.01 -
Apr 23, 2024 26.90 26.90 26.90 26.90 26.01 100
Apr 22, 2024 26.70 26.70 26.70 26.70 25.82 -
Apr 19, 2024 26.70 26.70 26.70 26.70 25.82 1,100
Apr 18, 2024 26.70 26.70 26.70 26.70 25.82 -
Apr 17, 2024 26.70 26.70 26.70 26.70 25.82 -
Apr 16, 2024 26.70 26.70 26.70 26.70 25.82 -
Apr 15, 2024 26.70 26.70 26.70 26.70 25.82 100
Apr 12, 2024 26.87 26.87 26.87 26.87 25.98 -
Apr 11, 2024 26.87 26.87 26.87 26.87 25.98 100
Apr 10, 2024 27.63 27.63 27.63 27.63 26.72 -
Apr 9, 2024 27.63 27.63 27.63 27.63 26.72 -
Apr 8, 2024 27.63 27.63 27.63 27.63 26.72 -
Apr 5, 2024 27.63 27.63 27.63 27.63 26.72 -
Apr 4, 2024 27.63 27.63 27.63 27.63 26.72 100
Apr 3, 2024 26.54 26.54 26.54 26.54 25.66 -
Apr 2, 2024 26.54 26.54 26.54 26.54 25.66 -
Apr 1, 2024 26.54 26.54 26.54 26.54 25.66 -
Mar 28, 2024 26.54 26.54 26.54 26.54 25.66 100
Mar 27, 2024 25.80 25.80 25.80 25.80 24.95 100
Mar 26, 2024 27.15 27.15 27.15 27.15 26.25 -
Mar 25, 2024 27.15 27.15 27.15 27.15 26.25 -
Mar 22, 2024 27.15 27.15 27.15 27.15 26.25 100
Mar 21, 2024 24.90 24.90 24.90 24.90 24.08 -
Mar 20, 2024 24.90 24.90 24.90 24.90 24.08 -
Mar 19, 2024 24.90 24.90 24.90 24.90 24.08 -
Mar 18, 2024 24.90 24.90 24.90 24.90 24.08 -
Mar 15, 2024 24.90 24.90 24.90 24.90 24.08 -
Mar 14, 2024 24.90 24.90 24.90 24.90 24.08 -
Mar 13, 2024 24.90 24.90 24.90 24.90 24.08 400
Mar 12, 2024 25.36 25.36 25.36 25.36 24.52 4,400
Mar 11, 2024 25.36 25.36 25.36 25.36 24.52 -
Mar 8, 2024 25.36 25.36 25.36 25.36 24.52 -
Mar 7, 2024 25.16 25.36 25.16 25.36 24.52 100
Mar 6, 2024 24.22 24.22 24.22 24.22 23.42 -
Mar 5, 2024 24.22 24.22 24.22 24.22 23.42 -
Mar 4, 2024 24.22 24.22 24.22 24.22 23.42 -
Mar 1, 2024 24.22 24.22 24.22 24.22 23.42 -
Feb 29, 2024 24.22 24.22 24.22 24.22 23.42 7,400
Feb 28, 2024 24.44 24.44 24.44 24.44 23.63 200
Feb 27, 2024 24.44 24.44 23.92 23.92 23.13 2,500
Feb 26, 2024 23.93 23.93 23.93 23.93 23.14 2,400
Feb 23, 2024 24.03 24.03 24.03 24.03 23.24 100
Feb 22, 2024 23.30 23.30 23.30 23.30 22.53 -
Feb 21, 2024 23.30 23.30 23.30 23.30 22.53 -
Feb 20, 2024 23.30 23.30 23.30 23.30 22.53 -
Feb 16, 2024 23.30 23.30 23.30 23.30 22.53 -
Feb 15, 2024 23.30 23.30 23.30 23.30 22.53 -
Feb 14, 2024 22.87 23.30 22.87 23.30 22.53 7,700
Feb 13, 2024 23.10 23.10 23.10 23.10 22.34 100
Feb 12, 2024 23.44 23.44 23.44 23.44 22.67 100
Feb 9, 2024 23.38 23.38 23.38 23.38 22.61 3,900
Feb 8, 2024 24.00 24.00 23.47 23.47 22.70 1,600
Feb 7, 2024 23.26 23.26 23.26 23.26 22.49 100
Feb 6, 2024 24.05 24.05 24.05 24.05 23.26 3,000
Feb 5, 2024 24.46 24.46 24.05 24.05 23.26 3,800
Feb 2, 2024 24.60 24.60 24.60 24.60 23.79 100
Feb 1, 2024 26.56 26.56 26.56 26.56 25.68 -
Jan 31, 2024 26.56 26.56 26.56 26.56 25.68 100
Jan 30, 2024 25.60 25.60 25.60 25.60 24.76 -
Jan 29, 2024 25.60 25.60 25.60 25.60 24.76 3,000
Jan 26, 2024 25.60 25.60 25.60 25.60 24.76 -
Jan 25, 2024 25.31 25.60 25.31 25.60 24.76 500
Jan 24, 2024 25.74 25.74 25.74 25.74 24.89 200
Jan 23, 2024 25.19 25.19 25.19 25.19 24.36 -
Jan 22, 2024 25.19 25.19 25.19 25.19 24.36 100
Jan 19, 2024 26.18 26.18 26.18 26.18 25.32 -
Jan 18, 2024 26.18 26.18 26.18 26.18 25.32 -
Jan 17, 2024 26.18 26.18 26.18 26.18 25.32 -
Jan 16, 2024 26.18 26.18 26.18 26.18 25.32 -
Jan 12, 2024 26.18 26.18 26.18 26.18 25.32 1,700
Jan 11, 2024 26.61 26.61 26.61 26.61 25.73 -