Get the Stockscreener App
11.25
3.40%
0.37
Societe Generale S.A. ADR Stock (SCGLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $11.34 | $11.15 | $0.19 | 338,162.0 | +3.40% |
| May 16, 2025 | $10.96 | $10.75 | $0.21 | 457,709.0 | +0.37% |
| May 15, 2025 | $10.97 | $10.72 | $0.25 | 691,545.0 | +0.18% |
| May 14, 2025 | $10.87 | $10.63 | $0.24 | 1,045,619.0 | +2.08% |
| May 13, 2025 | $10.69 | $10.46 | $0.235 | 734,818.0 | +0.00% |
| May 12, 2025 | $10.68 | $10.54 | $0.136 | 759,626.0 | -0.28% |
| May 09, 2025 | $10.66 | $10.53 | $0.13 | 561,080.0 | +1.92% |
| May 08, 2025 | $10.63 | $10.40 | $0.2299 | 474,832.0 | +0.19% |
| May 07, 2025 | $10.50 | $10.28 | $0.22 | 642,982.0 | +0.48% |
| May 06, 2025 | $10.42 | $10.29 | $0.13 | 585,361.0 | -2.08% |
| May 05, 2025 | $10.62 | $10.54 | $0.084 | 416,186.0 | -0.47% |
| May 02, 2025 | $10.66 | $10.55 | $0.11 | 402,122.0 | +1.63% |
| May 01, 2025 | $10.53 | $10.43 | $0.10 | 685,576.0 | -0.29% |
| Apr 30, 2025 | $10.50 | $9.96 | $0.54 | 564,369.0 | +3.45% |
| Apr 29, 2025 | $10.19 | $10.04 | $0.15 | 596,014.0 | +1.71% |
| Apr 28, 2025 | $9.98 | $9.88 | $0.10 | 569,661.0 | +1.37% |
| Apr 25, 2025 | $9.86 | $9.65 | $0.21 | 393,100.0 | +1.81% |
| Apr 24, 2025 | $9.67 | $9.51 | $0.16 | 360,427.0 | +1.47% |
| Apr 23, 2025 | $9.74 | $9.50 | $0.24 | 625,620.0 | +1.93% |
| Apr 22, 2025 | $9.39 | $9.22 | $0.172 | 457,962.0 | +4.12% |
Societe Generale S.A. ADR Stock (SCGLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Societe Generale S.A. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCGLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Societe Generale S.A. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Societe Generale S.A. ADR Stock (SCGLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.34 | $10.28 | $1.06 | 7,795,618.0 | +7.24% |
| Apr, 2025 | $10.50 | $7.29 | $3.21 | 14,186,877.0 | +15.91% |
| Mar, 2025 | $9.60 | $8.03 | $1.57 | 16,535,986.0 | +10.91% |
| Feb, 2025 | $8.33 | $6.23 | $2.10 | 11,638,829.0 | +25.44% |
| Jan, 2025 | $6.60 | $5.49 | $1.11 | 10,576,610.0 | +15.13% |
Societe Generale S.A. ADR Stock (SCGLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.81 | $5.09 | $0.72 | 10,462,566.0 | +5.79% |
| Nov, 2024 | $6.09 | $5.20 | $0.89 | 13,713,960.0 | -7.76% |
| Oct, 2024 | $5.80 | $4.80 | $1.00 | 10,580,530.0 | +15.54% |
| Sep, 2024 | $5.24 | $4.72 | $0.52 | 8,282,229.0 | +2.66% |
| Aug, 2024 | $4.93 | $4.30 | $0.63 | 8,348,671.0 | -7.03% |
| Jul, 2024 | $5.29 | $4.84 | $0.45 | 7,440,788.0 | +10.74% |
| Jun, 2024 | $6.04 | $4.66 | $1.38 | 14,567,121.0 | -20.83% |
| May, 2024 | $6.11 | $5.23 | $0.88 | 6,850,068.0 | +10.29% |
| Apr, 2024 | $5.62 | $5.19 | $0.43 | 6,930,455.0 | +0.18% |
| Mar, 2024 | $5.45 | $4.92 | $0.53 | 7,152,486.0 | +11.50% |
| Feb, 2024 | $5.11 | $4.62 | $0.49 | 6,607,908.0 | -5.62% |
| Jan, 2024 | $5.49 | $4.97 | $0.52 | 6,226,568.0 | -3.91% |
Societe Generale S.A. ADR Stock (SCGLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.47 | $4.96 | $0.51 | 8,139,260.0 | +6.76% |
| Nov, 2023 | $5.12 | $4.49 | $0.63 | 8,470,130.0 | +11.78% |
| Oct, 2023 | $4.91 | $4.32 | $0.59 | 7,695,973.0 | -7.79% |
| Sep, 2023 | $5.77 | $4.79 | $0.98 | 18,870,811.0 | -14.69% |
| Aug, 2023 | $5.84 | $5.23 | $0.61 | 10,979,053.0 | +4.38% |
| Jul, 2023 | $5.53 | $5.05 | $0.482 | 5,780,997.0 | +4.28% |
| Jun, 2023 | $5.30 | $4.68 | $0.62 | 5,483,526.0 | +11.33% |
| May, 2023 | $5.32 | $4.63 | $0.69 | 6,522,651.0 | -4.84% |
| Apr, 2023 | $5.02 | $4.58 | $0.445 | 8,131,958.0 | +9.01% |
| Mar, 2023 | $5.94 | $4.18 | $1.76 | 12,064,175.0 | -21.59% |
| Feb, 2023 | $6.09 | $5.57 | $0.52 | 4,619,038.0 | -1.49% |
| Jan, 2023 | $5.91 | $5.11 | $0.80 | 2,149,441.0 | +18.75% |
0.34%
3.19%
Cap:
|
Volume (24h):