Societe Generale (PK) (SCGLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.146305779078 | 27.34 | 27.34 | 27.3 | 8620 | 27.33945705 | CS |
| 4 | 1.03 | 3.92082223068 | 26.27 | 27.34 | 26.27 | 5780 | 27.33328912 | CS |
| 12 | 2.7001 | 10.9760608783 | 24.5999 | 29 | 24.5999 | 2122 | 27.09126321 | CS |
| 26 | 3.35 | 13.987473904 | 23.95 | 29 | 21.6 | 2311 | 24.88667462 | CS |
| 52 | 0.425 | 1.58139534884 | 26.875 | 30.2 | 21.6 | 2184 | 26.20765577 | CS |
| 156 | -6.2 | -18.5074626866 | 33.5 | 41.27 | 18.805 | 2916 | 25.51744782 | CS |
| 260 | -7.21 | -20.892494929 | 34.51 | 41.27 | 12.6 | 3396 | 23.40536669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735251600 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1735078800 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1734992400 | 27.3 | -0.04 | -0.15 | 27.3 | 27.3 | 27.3 | 234 |
| 1734733200 | 27.34 | 1.07 | 4.07 | 27.34 | 27.34 | 27.34 | 17005 |
| 1734646200 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1734559800 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1734473400 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1734387000 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1734127800 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1734041400 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1733955000 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1733868600 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1733782200 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1733523000 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1733436600 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1733350200 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1733263800 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1733177400 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1732918200 | 26.27 | 0.52 | 2.02 | 26.27 | 26.27 | 26.27 | 100 |
| 1732746540 | 25.75 | -0.73 | -2.76 | 25.75 | 25.75 | 25.75 | 150 |
| 1732660140 | 26.48 | 0.43 | 1.63 | 26.48 | 26.48 | 26.48 | 1 |
| 1732573200 | 26.055 | 0 | 0.00 | 26.055 | 26.055 | 26.055 | 0 |
| 1732314000 | 26.055 | -1.55 | -5.60 | 26.055 | 26.055 | 26.055 | 15 |
| 1732227840 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1732141440 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1732055040 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1731968640 | 27.6 | 0.6 | 2.22 | 27.6 | 27.6 | 27.6 | 200 |
| 1731709200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1731622800 | 27 | -2 | -6.90 | 27 | 27 | 27 | 17100 |
| 1731536400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731450000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731363600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 200 |
| 1731104760 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1731018360 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730931960 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730845560 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1730759160 | 29 | 0 | 0.00 | 29 | 29 | 29 | 500 |
| 1730496420 | 29 | 1.6 | 5.84 | 29 | 29 | 29 | 300 |
| 1730409780 | 27.4 | 0.9 | 3.40 | 27.4 | 27.4 | 27.4 | 46 |
| 1730323500 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730237100 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1730150700 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729891500 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729805100 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729718700 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729632300 | 26.5 | 1.4 | 5.58 | 26.5 | 26.5 | 26.5 | 200 |
| 1729545600 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1729286400 | 25.1 | -1.25 | -4.74 | 25.1 | 25.1 | 25.1 | 4 |
| 1729200420 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1729114020 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1729027620 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 0 |
| 1728941220 | 26.35 | 1.25 | 4.98 | 26.35 | 26.35 | 26.35 | 1 |
| 1728681960 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1728595560 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 305 |
| 1728508800 | 25.1 | 0.5 | 2.03 | 25.1 | 25.1 | 25.1 | 1750 |
| 1728422820 | 24.5999 | 0 | 0.00 | 24.5999 | 24.5999 | 24.5999 | 0 |
| 1728336420 | 24.5999 | 0 | 0.00 | 24.5999 | 24.5999 | 24.5999 | 0 |
| 1728077220 | 24.5999 | 0.95 | 4.02 | 24.5999 | 24.5999 | 24.5999 | 90 |
| 1727990940 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1727904540 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1727818140 | 23.65 | -1.38 | -5.52 | 24.1999 | 24.45 | 23.65 | 2490 |
| 1727731800 | 25.032 | 0 | 0.00 | 25.032 | 25.032 | 25.032 | 0 |
| 1727472600 | 25.032 | 0 | 0.00 | 25.032 | 25.032 | 25.032 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
