OTC Markets OTCID
USD
Société Générale Société anonyme (SCGLF)
68.59
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.59
68.59
68.59
68.59
68.59
-
Oct 29, 2026
68.59
68.59
68.59
68.59
68.59
-
Oct 28, 2026
68.59
68.59
68.59
68.59
68.59
-
Oct 27, 2026
68.59
68.59
68.59
68.59
68.59
-
Oct 26, 2026
68.59
68.59
68.59
68.59
68.59
100
Oct 23, 2026
68.13
68.13
68.13
68.13
68.13
-
Oct 22, 2026
68.13
68.13
68.13
68.13
68.13
100
Oct 21, 2026
69.58
69.58
69.58
69.58
69.58
4,400
Oct 20, 2026
72.15
72.15
72.15
72.15
72.15
-
Oct 19, 2026
72.15
72.15
72.15
72.15
72.15
-
Oct 16, 2026
72.15
72.15
72.15
72.15
72.15
-
Oct 15, 2026
72.15
72.15
72.15
72.15
72.15
-
Oct 14, 2026
72.15
72.15
72.15
72.15
72.15
100
Oct 13, 2026
72.60
72.78
72.60
72.78
72.78
3,400
Oct 12, 2026
70.00
70.00
70.00
70.00
70.00
-
Oct 9, 2026
70.00
70.00
70.00
70.00
70.00
4,800
Oct 8, 2026
70.44
70.44
70.44
70.44
70.44
100
Oct 7, 2026
73.60
73.60
73.60
73.60
73.60
99,500
Oct 6, 2026
75.95
75.95
75.95
75.95
75.95
49,000
Oct 5, 2026
0.844
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
80.03
80.03
80.03
80.03
80.03
-
Oct 2, 2026
80.03
80.03
80.03
80.03
79.19
-
Oct 1, 2026
80.03
80.03
80.03
80.03
79.19
-
Sep 30, 2026
80.03
80.03
80.03
80.03
79.19
-
Sep 29, 2026
80.03
80.03
80.03
80.03
79.19
43,300
Sep 28, 2026
85.04
85.04
85.04
85.04
84.14
-
Sep 25, 2026
85.04
85.04
85.04
85.04
84.14
100
Sep 24, 2026
80.28
80.28
80.28
80.28
79.43
100
Sep 23, 2026
82.89
82.89
82.89
82.89
82.02
-
Sep 22, 2026
82.89
82.89
82.89
82.89
82.02
100
Sep 21, 2026
83.51
83.51
83.51
83.51
82.63
-
Sep 18, 2026
83.51
83.51
83.51
83.51
82.63
100
Sep 17, 2026
84.22
84.22
84.22
84.22
83.33
-
Sep 16, 2026
84.22
84.22
84.22
84.22
83.33
-
Sep 15, 2026
84.22
84.22
84.22
84.22
83.33
-
Sep 14, 2026
84.22
84.22
84.22
84.22
83.33
-
Sep 11, 2026
84.22
84.22
84.22
84.22
83.33
6,700
Sep 10, 2026
88.75
88.75
88.75
88.75
87.81
-
Sep 9, 2026
88.75
88.75
88.75
88.75
87.81
-
Sep 8, 2026
88.75
88.75
88.75
88.75
87.81
-
Sep 4, 2026
88.75
88.75
88.75
88.75
87.81
-
Sep 3, 2026
88.75
88.75
88.75
88.75
87.81
-
Sep 2, 2026
88.75
88.75
88.75
88.75
87.81
-
Sep 1, 2026
88.75
88.75
88.75
88.75
87.81
-
Aug 31, 2026
88.75
88.75
88.75
88.75
87.81
-
Aug 28, 2026
88.75
88.75
88.75
88.75
87.81
-
Aug 27, 2026
88.75
88.75
88.75
88.75
87.81
-
Aug 26, 2026
88.75
88.75
88.75
88.75
87.81
-
Aug 25, 2026
88.75
88.75
88.75
88.75
87.81
-
Aug 24, 2026
88.75
88.75
88.75
88.75
87.81
-
Aug 21, 2026
88.75
88.75
88.75
88.75
87.81
100
Aug 20, 2026
90.00
90.00
90.00
90.00
89.05
-
Aug 19, 2026
90.00
90.00
90.00
90.00
89.05
100
Aug 18, 2026
95.55
95.55
95.55
95.55
94.54
-
Aug 17, 2026
95.55
95.55
95.55
95.55
94.54
100
Aug 14, 2026
94.45
94.45
94.45
94.45
93.45
-
Aug 13, 2026
94.45
94.45
94.45
94.45
93.45
-
Aug 12, 2026
94.45
94.45
94.45
94.45
93.45
100
Aug 11, 2026
95.10
95.10
95.10
95.10
94.10
-
Aug 10, 2026
95.10
95.10
95.10
95.10
94.10
-
Aug 7, 2026
95.10
95.10
95.10
95.10
94.10
100
Aug 6, 2026
93.38
93.38
93.38
93.38
92.40
-
Aug 5, 2026
93.38
93.38
93.38
93.38
92.40
100
Aug 4, 2026
91.07
91.07
91.07
91.07
90.11
-
Aug 3, 2026
91.07
91.07
91.07
91.07
90.11
-
Jul 31, 2026
91.07
91.07
91.07
91.07
90.11
-
Jul 30, 2026
91.07
91.07
91.07
91.07
90.11
100
Jul 29, 2026
85.07
85.07
85.07
85.07
84.17
-
Jul 28, 2026
85.07
85.07
85.07
85.07
84.17
-
Jul 27, 2026
85.07
85.07
85.07
85.07
84.17
-
Jul 24, 2026
85.07
85.07
85.07
85.07
84.17
-
Jul 23, 2026
85.07
85.07
85.07
85.07
84.17
-
Jul 22, 2026
85.07
85.07
85.07
85.07
84.17
-
Jul 21, 2026
85.07
85.07
85.07
85.07
84.17
-
Jul 20, 2026
83.23
85.07
83.23
85.07
84.17
100
Jul 17, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 16, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 15, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 14, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 13, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 10, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 9, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 8, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 7, 2026
87.67
87.67
87.67
87.67
86.75
-
Jul 6, 2026
87.67
87.67
87.67
87.67
86.75
100
Jul 2, 2026
87.02
87.02
87.02
87.02
86.10
-
Jul 1, 2026
87.02
87.02
87.02
87.02
86.10
100
Jun 30, 2026
88.04
88.04
88.04
88.04
87.11
-
Jun 29, 2026
88.04
88.04
88.04
88.04
87.11
-
Jun 26, 2026
88.04
88.04
88.04
88.04
87.11
-
Jun 25, 2026
88.04
88.04
88.04
88.04
87.11
-
Jun 24, 2026
88.04
88.04
88.04
88.04
87.11
-
Jun 23, 2026
88.04
88.04
88.04
88.04
87.11
-
Jun 22, 2026
88.04
88.04
88.04
88.04
87.11
-
Jun 18, 2026
88.04
88.04
88.04
88.04
87.11
-
Jun 17, 2026
88.04
88.04
88.04
88.04
87.11
65,500
Jun 16, 2026
87.54
87.54
87.54
87.54
86.62
-
Jun 15, 2026
89.20
89.20
86.90
87.54
86.62
400
Jun 12, 2026
84.20
84.20
84.20
84.20
83.31
700
Jun 11, 2026
79.65
82.05
79.65
82.05
81.18
100
Jun 10, 2026
80.51
80.51
80.51
80.51
79.66
100
Jun 9, 2026
80.70
80.70
80.70
80.70
79.85
100
Jun 8, 2026
81.55
81.55
81.55
81.55
80.69
-
Jun 5, 2026
81.55
81.55
81.55
81.55
80.69
-
Jun 4, 2026
81.55
81.55
81.55
81.55
80.69
-
Jun 3, 2026
81.55
81.55
81.55
81.55
80.69
-
Jun 2, 2026
81.55
81.55
81.55
81.55
80.69
100
Jun 1, 2026
78.25
78.25
78.25
78.25
77.42
-
May 29, 2026
78.25
78.25
78.25
78.25
77.42
-
May 28, 2026
78.25
78.25
78.25
78.25
77.42
-
May 27, 2026
78.25
78.25
78.25
78.25
77.42
-
May 26, 2026
78.25
78.25
78.25
78.25
77.42
-
May 22, 2026
78.25
78.25
78.25
78.25
77.42
100
May 21, 2026
81.30
81.30
81.30
81.30
80.44
-
May 20, 2026
78.17
81.30
78.17
81.30
80.44
100
May 19, 2026
77.40
77.40
77.40
77.40
76.58
100
May 18, 2026
77.50
77.50
77.50
77.50
76.68
100
May 15, 2026
78.19
78.19
78.19
78.19
77.37
-
May 14, 2026
78.19
78.19
78.19
78.19
77.37
-
May 13, 2026
75.53
78.19
75.53
78.19
77.37
100
May 12, 2026
81.17
81.17
81.17
81.17
80.31
-
May 11, 2026
81.17
81.17
81.17
81.17
80.31
300
May 8, 2026
82.30
82.30
82.30
82.30
81.43
-
May 7, 2026
82.30
82.30
82.30
82.30
81.43
37,500
May 6, 2026
80.08
80.08
80.08
80.08
79.24
2,900
May 5, 2026
78.90
78.90
78.90
78.90
78.07
-
May 4, 2026
78.90
78.90
78.90
78.90
78.07
-
May 1, 2026
79.95
80.16
78.90
78.90
78.07
200
Apr 30, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 29, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 28, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 27, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 24, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 23, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 22, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 21, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 20, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 17, 2026
87.12
87.12
87.12
87.12
86.20
-
Apr 16, 2026
85.15
87.12
85.15
87.12
86.20
100
Apr 15, 2026
82.00
82.00
82.00
82.00
81.14
-
Apr 14, 2026
82.00
82.00
82.00
82.00
81.14
-
Apr 13, 2026
82.00
82.00
82.00
82.00
81.14
-
Apr 10, 2026
82.00
82.00
82.00
82.00
81.14
-
Apr 9, 2026
82.00
82.00
82.00
82.00
81.14
-
Apr 8, 2026
82.00
82.00
82.00
82.00
81.14
3,000
Apr 7, 2026
72.12
72.12
72.12
72.12
71.36
-
Apr 6, 2026
72.12
72.12
72.12
72.12
71.36
100
Apr 2, 2026
73.25
73.25
73.25
73.25
72.48
-
Apr 1, 2026
73.25
73.25
73.25
73.25
72.48
-
Mar 31, 2026
69.96
73.25
69.35
73.25
72.48
3,900
Mar 30, 2026
70.53
70.53
70.53
70.53
69.79
-
Mar 27, 2026
70.53
70.53
70.53
70.53
69.79
-
Mar 26, 2026
70.53
70.53
70.53
70.53
69.79
100
Mar 25, 2026
75.00
75.50
75.00
75.50
74.70
500
Mar 24, 2026
72.26
72.26
72.26
72.26
71.50
-
Mar 23, 2026
72.26
72.26
72.26
72.26
71.50
-
Mar 20, 2026
73.80
73.80
70.67
72.26
71.50
300
Mar 19, 2026
73.76
73.76
72.40
72.96
72.19
600
Mar 18, 2026
74.88
74.88
74.88
74.88
74.09
-
Mar 17, 2026
74.88
74.88
74.88
74.88
74.09
-
Mar 16, 2026
74.88
74.88
74.88
74.88
74.09
100
Mar 13, 2026
75.94
75.94
75.94
75.94
75.14
500
Mar 12, 2026
74.15
78.13
74.15
78.13
77.31
100
Mar 11, 2026
79.12
79.12
79.12
79.12
78.29
-
Mar 10, 2026
81.20
81.20
79.12
79.12
78.29
200
Mar 9, 2026
73.46
73.46
73.46
73.46
72.69
100
Mar 6, 2026
77.00
77.00
77.00
77.00
76.19
10,300
Mar 5, 2026
83.37
83.37
83.37
83.37
82.49
-
Mar 4, 2026
83.37
83.37
83.37
83.37
82.49
-
Mar 3, 2026
83.37
83.37
83.37
83.37
82.49
-
Mar 2, 2026
80.59
83.37
80.59
83.37
82.49
200
Feb 27, 2026
85.25
85.25
85.25
85.25
84.35
-
Feb 26, 2026
85.25
85.25
85.25
85.25
84.35
-
Feb 25, 2026
85.25
85.25
85.25
85.25
84.35
-
Feb 24, 2026
85.25
85.25
85.25
85.25
84.35
-
Feb 23, 2026
85.25
85.25
85.25
85.25
84.35
-
Feb 20, 2026
85.25
85.25
85.25
85.25
84.35
-
Feb 19, 2026
85.25
85.25
85.25
85.25
84.35
-
Feb 18, 2026
84.49
85.75
84.49
85.25
84.35
400
Feb 17, 2026
84.29
84.29
84.29
84.29
83.40
-
Feb 13, 2026
84.29
84.29
84.29
84.29
83.40
-
Feb 12, 2026
85.88
85.88
84.10
84.29
83.40
40,200
Feb 11, 2026
86.17
86.17
86.17
86.17
85.26
98,400
Feb 10, 2026
88.84
88.84
88.84
88.84
87.90
100
Feb 9, 2026
89.11
89.11
89.11
89.11
88.17
100
Feb 6, 2026
88.00
88.75
88.00
88.75
87.81
200
Feb 5, 2026
88.35
88.35
88.35
88.35
87.42
100
Feb 4, 2026
89.85
89.85
89.75
89.75
88.80
8,400
Feb 3, 2026
90.55
90.75
88.00
89.90
88.95
5,900
Feb 2, 2026
88.47
88.47
88.47
88.47
87.54
100
Jan 30, 2026
87.62
87.62
85.18
85.18
84.28
2,500
Jan 29, 2026
86.20
86.20
86.20
86.20
85.29
100
Jan 28, 2026
86.15
86.15
86.15
86.15
85.24
900
Jan 27, 2026
88.75
88.75
84.54
84.54
83.65
200
Jan 26, 2026
86.84
86.84
86.84
86.84
85.92
100
Jan 23, 2026
81.75
81.75
81.75
81.75
80.89
25,000
Jan 22, 2026
82.61
82.62
82.61
82.62
81.75
100
Jan 21, 2026
78.77
82.06
78.77
80.18
79.33
14,400
Jan 20, 2026
81.05
81.05
80.73
80.73
79.88
4,000
Jan 16, 2026
83.00
83.00
83.00
83.00
82.12
100
Jan 15, 2026
82.63
82.63
82.63
82.63
81.76
100
Jan 14, 2026
80.64
80.64
80.64
80.64
79.79
-
Jan 13, 2026
81.96
81.96
80.64
80.64
79.79
200
Jan 12, 2026
80.64
80.64
80.64
80.64
79.79
1,000
Jan 9, 2026
79.71
79.71
79.71
79.71
78.87
-
Jan 8, 2026
79.71
79.71
79.71
79.71
78.87
500
Jan 7, 2026
82.85
82.85
82.85
82.85
81.98
-
Jan 6, 2026
82.85
82.85
82.85
82.85
81.98
100
Jan 5, 2026
78.25
78.25
78.25
78.25
77.42
-
Jan 2, 2026
78.25
78.25
78.25
78.25
77.42
-
Dec 31, 2025
78.25
78.25
78.25
78.25
77.42
-
Dec 30, 2025
78.25
78.25
78.25
78.25
77.42
-
Dec 29, 2025
78.25
78.25
78.25
78.25
77.42
16,000
Dec 26, 2025
80.30
80.30
80.30
80.30
79.45
-
Dec 24, 2025
79.30
80.30
79.30
80.30
79.45
2,100
Dec 23, 2025
80.45
80.45
80.45
80.45
79.60
-
Dec 22, 2025
80.45
80.45
80.45
80.45
79.60
-
Dec 19, 2025
80.45
80.45
80.45
80.45
79.60
-
Dec 18, 2025
77.00
80.45
77.00
80.45
79.60
1,100
Dec 17, 2025
77.91
77.91
77.91
77.91
77.09
100
Dec 16, 2025
75.55
75.55
75.55
75.55
74.75
-
Dec 15, 2025
75.55
75.55
75.55
75.55
74.75
-
Dec 12, 2025
75.55
75.55
75.55
75.55
74.75
-
Dec 11, 2025
75.00
75.55
75.00
75.55
74.75
100
Dec 10, 2025
70.45
70.45
70.45
70.45
69.71
-
Dec 9, 2025
70.45
70.45
70.45
70.45
69.71
-
Dec 8, 2025
70.45
70.45
70.45
70.45
69.71
100
Dec 5, 2025
69.57
69.57
69.57
69.57
68.84
-
Dec 4, 2025
69.57
69.57
69.57
69.57
68.84
100
Dec 3, 2025
71.35
71.35
71.35
71.35
70.60
-
Dec 2, 2025
69.68
71.35
69.68
71.35
70.60
100
Dec 1, 2025
69.42
69.42
69.42
69.42
68.69
-
Nov 28, 2025
69.42
69.42
69.42
69.42
68.69
-
Nov 26, 2025
68.00
69.42
68.00
69.42
68.69
100
Nov 25, 2025
65.53
65.53
65.53
65.53
64.84
-
Nov 24, 2025
65.53
65.53
65.53
65.53
64.84
-
Nov 21, 2025
65.53
65.53
65.53
65.53
64.84
-
Nov 20, 2025
65.53
65.53
65.53
65.53
64.84
-
Nov 19, 2025
65.53
65.53
65.53
65.53
64.84
100
Nov 18, 2025
66.50
66.50
65.16
65.16
64.47
500
Nov 17, 2025
68.10
68.10
68.10
68.10
67.38
-
Nov 14, 2025
68.10
68.10
68.10
68.10
67.38
100
Nov 13, 2025
67.70
67.70
67.70
67.70
66.99
-
Nov 12, 2025
67.70
67.70
67.70
67.70
66.99
100
Nov 11, 2025
65.00
65.98
65.00
65.98
65.28
100
Nov 10, 2025
61.00
61.00
61.00
61.00
60.36
-
Nov 7, 2025
61.00
61.00
61.00
61.00
60.36
-
Nov 6, 2025
61.00
61.00
61.00
61.00
60.36
-
Nov 5, 2025
61.00
61.00
61.00
61.00
60.36
-
Nov 4, 2025
61.00
61.00
61.00
61.00
60.36
-
Nov 3, 2025
61.00
61.00
61.00
61.00
60.36
-
Oct 31, 2025
61.00
61.00
61.00
61.00
60.36
-
