Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Société Générale Société anonyme (SCGLY)

10.41
+0.08
+(0.77%)
At close: May 7 at 3:59:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202510.3610.5010.2810.4110.41639,000
May 6, 202510.4110.4210.2910.3610.36585,200
May 5, 202510.6010.6210.5410.5810.58409,500
May 2, 202510.5610.6610.5510.6310.63401,000
May 1, 202510.5210.5310.4310.4610.46684,300
Apr 30, 202510.0210.509.9610.4910.49564,200
Apr 29, 202510.0410.1910.0410.1410.14595,000
Apr 28, 20259.909.989.889.979.97568,000
Apr 25, 20259.659.869.659.849.84393,100
Apr 24, 20259.629.679.519.669.66359,200
Apr 23, 20259.699.749.509.529.52616,100
Apr 22, 20259.249.399.229.349.34456,900
Apr 21, 20259.009.088.878.978.97546,700
Apr 17, 20258.979.158.979.139.13509,300
Apr 16, 20259.149.148.969.059.051,016,300
Apr 15, 20259.029.189.029.149.14533,000
Apr 14, 20258.888.888.668.808.80600,400
Apr 11, 20258.338.718.328.688.68832,000
Apr 10, 20258.288.297.938.178.17874,700
Apr 9, 20257.488.497.488.488.48951,100
Apr 8, 20257.927.927.347.387.38667,200
Apr 7, 20257.407.837.347.537.531,359,300
Apr 4, 20257.627.677.297.567.561,215,700
Apr 3, 20258.788.788.508.518.51489,900
Apr 2, 20258.858.948.808.898.89512,300
Apr 1, 20259.079.078.868.998.99428,500
Mar 31, 20258.999.098.849.059.05581,000
Mar 28, 20259.459.459.239.279.271,018,200
Mar 27, 20259.409.489.389.459.45604,900
Mar 26, 20259.609.609.439.489.48798,000
Mar 25, 20259.479.589.449.589.58495,200
Mar 24, 20259.309.379.289.349.34593,900
Mar 21, 20259.199.299.199.259.25607,400
Mar 20, 20259.139.269.119.269.261,047,800
Mar 19, 20259.299.439.299.409.40589,600
Mar 18, 20259.309.489.299.419.411,099,400
Mar 17, 20259.119.259.119.239.23697,100
Mar 14, 20258.919.058.909.059.05381,300
Mar 13, 20258.748.748.648.648.64529,500
Mar 12, 20258.758.768.658.748.74718,700
Mar 11, 20258.668.818.618.748.74971,600
Mar 10, 20258.758.798.598.668.66875,400
Mar 7, 20259.129.299.089.299.29863,700
Mar 6, 20259.079.158.959.029.02649,100
Mar 5, 20258.718.898.698.868.86510,400
Mar 4, 20258.158.498.038.348.341,690,700
Mar 3, 20258.388.418.248.318.311,202,900
Feb 28, 20258.198.248.088.168.16577,900
Feb 27, 20258.148.278.098.228.22508,900
Feb 26, 20258.198.338.178.278.27780,500
Feb 25, 20258.268.278.138.248.24741,100
Feb 24, 20257.997.997.917.947.94470,300
Feb 21, 20257.937.977.917.947.941,039,600
Feb 20, 20257.987.987.887.947.94630,100
Feb 19, 20257.947.977.887.927.92408,000
Feb 18, 20258.068.067.868.008.00431,500
Feb 14, 20257.777.837.767.807.80377,200
Feb 13, 20257.767.777.677.697.69563,900
Feb 12, 20257.757.907.757.887.88374,500
Feb 11, 20257.527.677.527.667.66685,600
Feb 10, 20257.497.497.317.387.38751,400
Feb 7, 20257.457.527.407.477.47665,700
Feb 6, 20257.167.357.167.327.32668,300
Feb 5, 20256.546.556.436.536.53813,400
Feb 4, 20256.436.486.436.486.48432,800
Feb 3, 20256.236.396.236.356.35708,300
Jan 31, 20256.596.606.496.516.51286,800
Jan 30, 20256.516.596.506.556.551,315,600
Jan 29, 20256.426.536.426.496.491,076,200
Jan 28, 20256.456.496.386.486.48341,200
Jan 27, 20256.436.486.376.476.47564,000
Jan 24, 20256.366.426.346.346.34722,100
Jan 23, 20256.236.346.236.326.32465,500
Jan 22, 20256.206.216.146.156.15440,200
Jan 21, 20256.066.196.066.196.19613,300
Jan 17, 20256.006.005.955.965.96364,700
Jan 16, 20256.006.005.935.995.99458,400
Jan 15, 20255.996.035.925.975.97506,100
Jan 14, 20255.755.835.755.825.82371,100
Jan 13, 20255.585.685.585.685.68523,600
Jan 10, 20255.695.725.615.645.64705,200
Jan 8, 20255.655.775.655.765.76400,600
Jan 7, 20255.845.845.625.675.67417,300
Jan 6, 20255.675.785.675.715.71560,500
Jan 3, 20255.585.595.495.535.53509,400
Jan 2, 20255.625.655.555.595.59346,800
Dec 31, 20245.605.785.605.655.65260,400
Dec 30, 20245.625.685.615.665.66401,500
Dec 27, 20245.595.685.585.655.65740,700
Dec 26, 20245.625.665.605.665.66370,600
Dec 24, 20245.575.645.565.645.64237,300
Dec 23, 20245.555.655.525.625.621,042,800
Dec 20, 20245.515.655.515.595.59402,400
Dec 19, 20245.575.625.565.565.56515,700
Dec 18, 20245.705.735.505.575.57629,700
Dec 17, 20245.745.745.635.635.63352,500
Dec 16, 20245.725.765.715.715.71342,700
Dec 13, 20245.765.775.725.755.75402,200
Dec 12, 20245.755.815.735.765.76584,500
Dec 11, 20245.685.745.685.705.70464,800
Dec 10, 20245.735.735.595.675.67352,000
Dec 9, 20245.705.755.675.695.69432,800
Dec 6, 20245.505.595.505.535.53308,500
Dec 5, 20245.425.495.425.455.45535,900
Dec 4, 20245.275.275.195.215.21538,000
Dec 3, 20245.095.185.095.165.161,129,400
Dec 2, 20245.235.235.145.195.19661,800
Nov 29, 20245.305.375.305.355.35302,800
Nov 27, 20245.205.265.205.255.25479,000
Nov 26, 20245.405.465.355.365.36440,500
Nov 25, 20245.475.485.435.455.45680,400
Nov 22, 20245.495.505.435.475.472,471,100
Nov 21, 20245.645.685.615.655.651,926,700
Nov 20, 20245.585.705.585.675.67629,500
Nov 19, 20245.555.635.535.575.57348,600
Nov 18, 20245.565.695.565.665.66377,800
Nov 15, 20245.535.585.535.565.56549,200
Nov 14, 20245.555.595.515.515.51602,100
Nov 13, 20245.535.565.485.525.52465,500
Nov 12, 20245.655.685.615.675.67503,500
Nov 11, 20245.775.785.745.755.75473,300
Nov 8, 20245.765.765.685.765.76436,600
Nov 7, 20245.805.935.775.855.85763,700
Nov 6, 20245.745.895.735.835.83592,800
Nov 5, 20245.795.945.795.925.92642,700
Nov 4, 20246.096.095.935.985.98462,100
Nov 1, 20245.926.015.925.975.97445,000
Oct 31, 20245.715.805.705.805.80826,800
Oct 30, 20245.125.235.125.215.21480,100
Oct 29, 20245.185.225.175.215.21551,400
Oct 28, 20245.155.235.155.235.23632,000
Oct 25, 20245.185.215.095.115.11741,400
Oct 24, 20245.215.225.175.215.21518,900
Oct 23, 20245.175.215.135.205.201,238,900
Oct 22, 20245.175.255.165.245.24844,100
Oct 21, 20245.245.265.175.175.17144,700
Oct 18, 20245.265.275.215.265.26597,200
Oct 17, 20245.135.145.095.095.09334,600
Oct 16, 20245.065.115.055.095.09588,000
Oct 15, 20245.065.095.055.085.08144,100
Oct 14, 20245.035.095.035.075.07162,800
Oct 11, 20245.065.115.065.115.11293,800
Oct 10, 20245.075.105.035.085.08202,200
Oct 9, 20245.035.085.025.085.08551,300
Oct 8, 20244.995.044.975.045.04160,800
Oct 7, 20244.995.044.965.035.03261,400
Oct 4, 20244.985.014.944.964.96207,500
Oct 3, 20244.904.904.804.854.85129,100
Oct 2, 20244.914.934.894.934.93723,800
Oct 1, 20245.005.004.864.904.90230,700
Sep 30, 20245.005.044.975.025.02204,700
Sep 27, 20245.195.195.115.155.15173,500
Sep 26, 20245.145.245.065.115.11256,300
Sep 25, 20244.995.004.944.984.98661,300
Sep 24, 20244.995.134.995.035.03223,500
Sep 23, 20244.825.044.824.944.94231,500
Sep 20, 20245.125.125.075.085.08295,900
Sep 19, 20245.095.175.095.135.13410,300
Sep 18, 20245.075.145.045.065.06528,100
Sep 17, 20245.085.095.035.065.06222,200
Sep 16, 20245.005.054.875.035.03308,400
Sep 13, 20244.965.004.914.974.97376,900
Sep 12, 20244.914.974.874.964.96312,400
Sep 11, 20244.874.904.764.904.90738,300
Sep 10, 20244.894.964.794.864.86312,600
Sep 9, 20244.874.944.874.904.90237,500
Sep 6, 20244.924.924.834.884.88206,500
Sep 5, 20244.934.974.874.944.94347,500
Sep 4, 20244.744.824.744.804.80722,600
Sep 3, 20244.794.844.724.734.731,503,400
Aug 30, 20244.874.894.844.894.89270,500
Aug 29, 20244.844.864.814.824.82219,200
Aug 28, 20244.854.904.814.834.83237,600
Aug 27, 20244.774.934.774.894.89680,500
Aug 26, 20244.904.904.784.784.78306,600
Aug 23, 20244.734.854.734.844.84239,600
Aug 22, 20244.774.784.734.754.75401,900
Aug 21, 20244.754.784.734.784.78138,700
Aug 20, 20244.664.734.664.694.69762,900
Aug 19, 20244.684.754.674.714.71190,800
Aug 16, 20244.614.714.614.684.68152,800
Aug 15, 20244.654.664.604.624.62286,100
Aug 14, 20244.714.714.554.594.59175,200
Aug 13, 20244.484.604.484.584.58704,200
Aug 12, 20244.604.604.424.494.49275,100
Aug 9, 20244.494.524.474.514.51284,000
Aug 8, 20244.544.544.434.514.51354,900
Aug 7, 20244.554.574.454.464.46534,500
Aug 6, 20244.534.534.304.524.521,296,200
Aug 5, 20244.414.524.354.484.48329,200
Aug 2, 20244.624.624.474.544.54268,900
Aug 1, 20244.784.824.734.744.74600,300
Jul 31, 20245.215.285.185.265.26190,000
Jul 30, 20245.205.225.185.225.22573,700
Jul 29, 20245.205.205.145.195.19285,800
Jul 26, 20245.225.285.215.275.27159,100
Jul 25, 20245.135.295.135.205.20246,500
Jul 24, 20245.245.265.205.205.2091,200
Jul 23, 20245.235.275.205.255.25510,800
Jul 22, 20245.255.275.225.275.27320,800
Jul 19, 20245.165.225.145.215.21312,500
Jul 18, 20245.255.275.195.195.19231,800
Jul 17, 20245.165.225.165.175.17137,400
Jul 16, 20245.065.145.065.125.12504,900
Jul 15, 20245.145.195.125.165.16145,400
Jul 12, 20245.155.185.125.155.15353,600
Jul 11, 20245.045.105.045.085.08275,700
Jul 10, 20245.035.065.005.025.02122,700
Jul 9, 20244.965.004.934.974.97517,900
Jul 8, 20245.145.145.045.075.07256,900
Jul 5, 20245.115.185.075.185.18230,200
Jul 3, 20245.015.034.955.015.01188,200
Jul 2, 20244.874.904.844.904.90718,500
Jul 1, 20244.964.994.854.904.901,054,100
Jun 28, 20244.704.774.664.754.75780,900
Jun 27, 20244.754.864.734.784.78526,000
Jun 26, 20244.754.814.754.804.80377,700
Jun 25, 20244.804.834.764.834.832,674,500
Jun 24, 20244.864.904.824.874.87935,800
Jun 21, 20244.754.794.704.774.77277,800
Jun 20, 20244.794.844.774.814.81240,800
Jun 18, 20244.834.864.824.844.84314,800
Jun 17, 20244.844.864.784.864.86322,700
Jun 14, 20244.754.824.684.754.751,188,100
Jun 13, 20245.055.054.924.974.971,060,600
Jun 12, 20245.115.235.025.075.071,592,400
Jun 11, 20245.045.084.924.964.96457,100
Jun 10, 20245.165.255.125.255.25327,100
Jun 7, 20245.665.745.655.705.701,021,000
Jun 6, 20245.705.795.685.735.73488,100
Jun 5, 20245.825.825.645.735.73209,600
Jun 4, 20245.795.855.765.815.81802,400
Jun 3, 20246.046.045.845.955.95959,300
May 31, 20245.956.015.916.006.00814,500
May 30, 20245.976.025.955.955.95185,100
May 29, 20245.825.935.825.905.90234,500
May 28, 20245.955.985.915.975.97122,000
May 24, 20245.895.925.795.925.92103,300
May 23, 2024 0.194 Dividend
May 23, 20245.805.965.805.855.85630,400
May 22, 20246.036.035.955.985.7999,600
May 21, 20245.946.055.946.055.85106,900
May 20, 20246.086.116.066.065.86180,400
May 17, 20245.946.095.926.065.86156,600
May 16, 20245.946.005.935.935.74571,700
May 15, 20246.016.045.966.015.82122,100
May 14, 20245.915.975.915.965.77133,500
May 13, 20245.655.745.655.745.55233,700
May 10, 20245.635.655.585.645.46154,100
May 9, 20245.435.535.435.535.35667,400
May 8, 20245.395.435.385.425.24284,000

Related Tickers

UNCRY UniCredit S.p.A.
29.22
-1.02%
 
CRARY Crédit Agricole S.A.
9.39
+0.32%
 
NRDBY Nordea Bank Abp
14.07
+0.07%
 
ISNPY Intesa Sanpaolo S.p.A.
31.83
-0.19%
 
BNPQY BNP Paribas SA
43.20
-0.37%
 
BSAC Banco Santander-Chile
24.14
-0.08%
 
NWG NatWest Group plc
12.79
-0.54%
 
CRZBY Commerzbank AG
27.91
-0.11%
 
BCH Banco de Chile
30.55
+0.13%
 
LYG Lloyds Banking Group plc
3.8800
+1.04%