Societe Generale ADR

SCGLY
🏛️ usa →
13.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.31 13.32 13.31 13.32 1.6K
09:35 13.32 13.32 13.32 13.32 8.5K
09:50 13.35 13.35 13.34 13.34 0.8K
10:10 13.36 13.36 13.34 13.35 46.2K
10:15 13.35 13.36 13.35 13.36 0.5K
10:20 13.38 13.40 13.38 13.40 1.1K
10:25 13.40 13.41 13.40 13.41 0.3K
10:30 13.41 13.45 13.41 13.43 1.4K
10:35 13.44 13.46 13.44 13.46 0.8K
10:40 13.47 13.48 13.47 13.48 0.8K
10:45 13.46 13.46 13.46 13.46 0.2K
10:50 13.47 13.47 13.47 13.47 0.5K
10:55 13.46 13.46 13.43 13.45 1.6K
11:00 13.46 13.46 13.46 13.46 0.4K
11:05 13.46 13.46 13.44 13.44 0.9K
11:10 13.44 13.44 13.43 13.43 0.9K
11:15 13.43 13.43 13.43 13.43 1.3K
11:20 13.42 13.44 13.42 13.44 3.3K
11:25 13.43 13.44 13.43 13.43 26.0K
11:30 13.44 13.44 13.43 13.43 18.2K
11:35 13.43 13.43 13.43 13.43 0.3K
11:40 13.43 13.43 13.43 13.43 0.2K
11:45 13.43 13.44 13.43 13.43 2.8K
11:50 13.43 13.46 13.43 13.46 10.8K
11:55 13.45 13.46 13.44 13.44 0.4K
12:00 13.44 13.46 13.44 13.46 7.5K
12:05 13.46 13.46 13.44 13.44 3.9K
12:10 13.44 13.44 13.44 13.44 0.3K
12:15 13.45 13.45 13.44 13.44 0.3K
12:20 13.45 13.45 13.44 13.44 0.7K
12:25 13.44 13.46 13.44 13.44 0.7K
12:30 13.44 13.44 13.44 13.44 0.2K
12:35 13.44 13.45 13.44 13.45 6.8K
12:40 13.44 13.44 13.44 13.44 0.1K
12:45 13.44 13.44 13.44 13.44 0.2K
12:50 13.44 13.45 13.44 13.44 0.4K
12:55 13.46 13.46 13.42 13.44 3.5K
13:00 13.42 13.43 13.42 13.43 0.5K
13:05 13.42 13.44 13.42 13.43 13.5K
13:10 13.43 13.44 13.43 13.44 1.6K
13:15 13.46 13.46 13.46 13.46 0.1K
13:20 13.44 13.44 13.44 13.44 0.1K
13:25 13.44 13.44 13.44 13.44 0.1K
13:30 13.44 13.47 13.44 13.45 2.9K
13:35 13.44 13.45 13.44 13.45 0.4K
13:40 13.44 13.44 13.44 13.44 0.2K
13:45 13.47 13.47 13.41 13.45 5.9K
13:50 13.41 13.51 13.41 13.51 20.2K
13:55 13.46 13.46 13.44 13.44 1.2K
14:00 13.42 13.42 13.42 13.42 0.1K
14:05 13.42 13.44 13.42 13.42 1.3K
14:10 13.42 13.44 13.42 13.44 0.7K
14:15 13.42 13.42 13.42 13.42 1.7K
14:20 13.42 13.44 13.42 13.44 1.6K
14:25 13.42 13.44 13.42 13.42 1.0K
14:30 13.43 13.44 13.42 13.42 0.8K
14:35 13.42 13.45 13.42 13.45 7.4K
14:40 13.42 13.44 13.42 13.44 6.5K
14:45 13.44 13.45 13.42 13.43 3.9K
14:50 13.44 13.44 13.42 13.42 1.8K
14:55 13.44 13.45 13.42 13.45 2.1K
15:00 13.42 13.46 13.42 13.46 2.1K
15:05 13.45 13.45 13.42 13.42 2.5K
15:10 13.45 13.45 13.45 13.45 0.3K
15:15 13.45 13.47 13.42 13.47 1.0K
15:20 13.45 13.45 13.45 13.45 0.5K
15:30 13.42 13.42 13.42 13.42 1.2K
15:35 13.47 13.48 13.47 13.47 9.5K
15:45 13.48 13.48 13.48 13.48 0.2K
15:50 13.47 13.48 13.47 13.48 10.1K
15:55 13.47 13.51 13.43 13.51 13.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 13.33 13.58 13.33 13.58 0.3M
2025-09-30 13.29 13.36 13.24 13.31 0.2M
2025-09-29 13.44 13.54 13.30 13.33 0.2M
2025-09-26 13.29 13.53 13.29 13.47 0.5M
2025-09-25 13.23 13.28 13.13 13.24 0.3M
2025-09-24 13.31 13.51 13.31 13.47 0.3M
2025-09-23 13.47 13.55 13.39 13.40 0.4M
2025-09-22 13.78 13.78 13.46 13.59 0.4M
2025-09-19 13.61 13.75 13.61 13.71 0.3M
2025-09-18 13.54 13.61 13.40 13.59 0.3M
2025-09-17 13.58 13.66 13.38 13.45 0.5M
2025-09-16 13.60 13.79 13.40 13.53 0.4M
2025-09-15 13.95 14.09 13.84 13.91 0.4M
2025-09-12 13.50 13.57 13.42 13.54 0.5M
2025-09-11 13.45 13.63 13.45 13.62 0.3M
2025-09-10 13.07 13.16 13.06 13.14 0.3M
2025-09-09 12.71 12.78 12.63 12.78 0.7M
2025-09-08 12.68 12.72 12.53 12.72 0.4M
2025-09-05 12.64 12.81 12.45 12.50 0.7M
2025-09-04 12.60 12.68 12.52 12.65 0.4M
2025-09-03 12.26 12.42 12.26 12.39 0.7M
2025-09-02 12.21 12.33 12.19 12.32 0.5M
2025-08-29 12.27 12.43 12.26 12.38 0.3M
2025-08-28 12.19 12.35 12.19 12.25 0.4M
2025-08-27 11.99 12.20 11.98 12.15 0.5M
2025-08-26 12.11 12.23 11.89 12.21 0.9M
2025-08-25 13.58 13.65 12.96 12.99 0.4M
2025-08-22 13.56 13.67 13.41 13.63 0.3M
2025-08-21 13.50 13.54 13.38 13.50 0.3M
2025-08-20 13.50 13.61 13.40 13.47 0.6M
2025-08-19 13.65 13.71 13.55 13.56 0.3M
2025-08-18 13.69 13.69 13.51 13.59 0.5M
2025-08-15 13.85 13.89 13.77 13.83 0.3M
2025-08-14 13.75 13.77 13.63 13.77 0.4M
2025-08-13 13.59 13.72 13.55 13.60 0.7M
2025-08-12 13.74 13.74 13.62 13.74 0.3M
2025-08-11 13.49 13.49 13.33 13.46 0.3M
2025-08-08 13.48 13.54 13.35 13.50 0.4M
2025-08-07 13.20 13.31 13.18 13.24 0.3M
2025-08-06 12.92 13.05 12.88 13.03 0.3M
2025-08-05 12.92 12.99 12.72 12.84 0.3M
2025-08-04 12.92 12.92 12.68 12.77 0.5M
2025-08-01 12.50 12.66 12.42 12.60 0.3M
2025-07-31 12.64 12.83 12.61 12.79 0.4M
2025-07-30 12.00 12.11 11.97 12.01 0.4M
2025-07-29 11.87 12.04 11.87 12.03 0.4M
2025-07-28 11.87 12.04 11.78 11.83 0.3M
2025-07-25 12.08 12.08 11.96 12.08 0.3M
2025-07-24 12.03 12.13 11.91 12.03 0.4M
2025-07-23 11.65 12.24 11.65 12.13 0.4M
2025-07-22 11.58 11.71 11.53 11.71 0.3M
2025-07-21 11.69 11.80 11.55 11.74 0.3M
2025-07-18 11.58 11.78 11.58 11.59 0.3M
2025-07-17 11.36 11.62 11.36 11.60 0.4M
2025-07-16 11.45 11.60 11.40 11.57 0.3M
2025-07-15 11.56 11.56 11.46 11.49 0.5M
2025-07-14 11.70 11.85 11.69 11.84 0.3M
2025-07-11 11.71 11.81 11.62 11.77 0.4M
2025-07-10 11.92 11.98 11.84 11.92 0.5M
2025-07-09 12.11 12.29 12.06 12.26 0.6M
2025-07-08 11.72 11.85 11.70 11.82 0.4M
2025-07-07 11.83 11.94 11.62 11.72 0.5M
2025-07-03 11.69 11.70 11.51 11.68 0.2M
2025-07-02 11.32 11.55 11.31 11.51 0.5M
2025-07-01 11.57 11.57 11.31 11.44 0.5M
2025-06-30 11.34 11.55 11.28 11.55 0.5M
2025-06-27 11.49 11.56 11.38 11.52 0.4M
2025-06-26 11.22 11.22 11.06 11.18 0.3M
2025-06-25 10.94 11.31 10.94 11.15 0.4M
2025-06-24 11.11 11.29 11.11 11.26 0.5M
2025-06-23 10.89 11.04 10.75 11.04 0.6M
2025-06-20 11.03 11.28 11.00 11.02 0.5M
2025-06-18 11.12 11.35 11.12 11.31 1.2M
2025-06-17 11.16 11.39 10.96 11.01 0.6M
2025-06-16 11.52 11.65 11.52 11.54 0.6M
2025-06-13 11.29 11.30 11.09 11.19 0.3M
2025-06-12 11.24 11.38 11.24 11.36 0.5M
2025-06-11 10.98 11.10 10.97 11.04 0.3M
2025-06-10 11.11 11.11 10.90 10.92 0.5M
2025-06-09 11.37 11.37 11.17 11.27 0.4M
2025-06-06 11.27 11.35 11.25 11.33 0.6M
2025-06-05 10.98 11.25 10.98 11.23 0.4M
2025-06-04 11.05 11.05 10.93 10.97 1.0M
2025-06-03 10.94 11.11 10.90 11.06 1.5M
2025-06-02 10.93 11.18 10.86 11.18 0.3M
2025-05-30 11.03 11.03 10.87 10.93 0.4M
2025-05-29 11.19 11.19 10.97 11.06 0.4M
2025-05-28 10.85 10.90 10.82 10.89 0.5M
2025-05-27 11.01 11.11 10.97 11.03 0.4M
2025-05-23 10.58 10.79 10.46 10.75 0.3M
2025-05-22 10.85 11.04 10.81 11.00 0.3M
2025-05-21 11.41 11.41 11.16 11.19 0.4M
2025-05-20 11.34 11.34 11.15 11.25 0.3M
2025-05-19 10.94 11.13 10.94 11.12 0.8M
2025-05-16 10.96 10.96 10.75 10.88 0.5M
2025-05-15 10.88 10.97 10.72 10.84 0.7M
2025-05-14 10.63 10.87 10.63 10.82 1.0M
2025-05-13 10.69 10.69 10.46 10.60 0.7M
2025-05-12 10.67 10.68 10.54 10.60 0.8M
2025-05-09 10.55 10.66 10.53 10.63 0.6M
2025-05-08 10.63 10.63 10.40 10.43 0.5M
2025-05-07 10.36 10.50 10.28 10.41 0.6M
2025-05-06 10.41 10.42 10.29 10.36 0.6M
2025-05-05 10.60 10.62 10.54 10.58 0.4M
2025-05-02 10.56 10.66 10.55 10.63 0.4M
2025-05-01 10.52 10.53 10.43 10.46 0.7M
2025-04-30 10.02 10.50 9.96 10.49 0.6M
2025-04-29 10.04 10.19 10.04 10.14 0.6M
2025-04-28 9.90 9.98 9.88 9.97 0.6M
2025-04-25 9.65 9.86 9.65 9.84 0.4M
2025-04-24 9.62 9.67 9.51 9.66 0.4M
2025-04-23 9.69 9.74 9.50 9.52 0.6M
2025-04-22 9.24 9.39 9.22 9.34 0.5M
2025-04-21 9.00 9.08 8.87 8.97 0.5M
2025-04-17 8.97 9.15 8.97 9.13 0.5M
2025-04-16 9.14 9.14 8.96 9.05 1.0M
2025-04-15 9.02 9.18 9.02 9.14 0.5M
2025-04-14 8.88 8.88 8.66 8.80 0.6M
2025-04-11 8.33 8.71 8.32 8.68 0.8M
2025-04-10 8.28 8.29 7.93 8.17 0.9M
2025-04-09 7.48 8.49 7.48 8.48 1.0M
2025-04-08 7.92 7.92 7.34 7.38 0.7M
2025-04-07 7.40 7.83 7.34 7.53 1.4M
2025-04-04 7.62 7.67 7.29 7.56 1.2M
2025-04-03 8.78 8.78 8.50 8.51 0.5M
2025-04-02 8.85 8.94 8.80 8.89 0.5M
2025-04-01 9.07 9.07 8.86 8.99 0.4M
2025-03-31 8.99 9.09 8.84 9.05 0.6M
2025-03-28 9.45 9.45 9.23 9.27 1.0M
2025-03-27 9.40 9.48 9.38 9.45 0.6M
2025-03-26 9.60 9.60 9.43 9.48 0.8M
2025-03-25 9.47 9.58 9.44 9.58 0.5M
2025-03-24 9.30 9.37 9.28 9.34 0.6M
2025-03-21 9.19 9.29 9.19 9.25 0.6M
2025-03-20 9.13 9.26 9.11 9.26 1.0M
2025-03-19 9.29 9.43 9.29 9.41 0.6M
2025-03-18 9.30 9.48 9.29 9.41 1.1M
2025-03-17 9.11 9.25 9.11 9.23 0.7M
2025-03-14 8.91 9.05 8.90 9.05 0.4M
2025-03-13 8.74 8.74 8.64 8.64 0.5M
2025-03-12 8.75 8.76 8.65 8.74 0.7M
2025-03-11 8.66 8.81 8.61 8.74 1.0M
2025-03-10 8.75 8.79 8.59 8.66 0.9M
2025-03-07 9.12 9.29 9.08 9.29 0.9M
2025-03-06 9.07 9.15 8.95 9.02 0.6M
2025-03-05 8.71 8.89 8.69 8.86 0.5M
2025-03-04 8.15 8.49 8.03 8.34 1.7M
2025-03-03 8.38 8.41 8.24 8.31 1.2M
2025-02-28 8.19 8.24 8.08 8.16 0.6M
2025-02-27 8.14 8.27 8.09 8.22 0.5M
2025-02-26 8.19 8.33 8.17 8.27 0.8M
2025-02-25 8.26 8.27 8.13 8.24 0.7M
2025-02-24 7.99 7.99 7.91 7.94 0.5M
2025-02-21 7.93 7.97 7.91 7.94 1.0M
2025-02-20 7.98 7.98 7.88 7.94 0.6M
2025-02-19 7.94 7.97 7.88 7.92 0.4M
2025-02-18 8.06 8.06 7.86 8.00 0.4M
2025-02-14 7.77 7.83 7.76 7.80 0.4M
2025-02-13 7.76 7.77 7.67 7.69 0.6M
2025-02-12 7.75 7.90 7.75 7.88 0.4M
2025-02-11 7.52 7.67 7.52 7.66 0.7M
2025-02-10 7.49 7.49 7.31 7.38 0.8M
2025-02-07 7.45 7.52 7.40 7.47 0.7M
2025-02-06 7.16 7.35 7.16 7.32 0.7M
2025-02-05 6.54 6.55 6.43 6.53 0.8M
2025-02-04 6.43 6.48 6.43 6.48 0.4M
2025-02-03 6.23 6.39 6.23 6.35 0.7M
2025-01-31 6.59 6.60 6.49 6.51 0.3M
2025-01-30 6.51 6.59 6.50 6.55 1.3M
2025-01-29 6.42 6.53 6.42 6.49 1.1M
2025-01-28 6.45 6.49 6.38 6.48 0.3M
2025-01-27 6.43 6.48 6.37 6.47 0.6M
2025-01-24 6.36 6.42 6.34 6.34 0.7M
2025-01-23 6.23 6.34 6.23 6.32 0.5M
2025-01-22 6.20 6.21 6.14 6.15 0.4M
2025-01-21 6.06 6.19 6.06 6.19 0.6M
2025-01-17 6.00 6.00 5.95 5.96 0.4M
2025-01-16 6.00 6.00 5.93 5.99 0.5M
2025-01-15 5.99 6.03 5.92 5.97 0.5M
2025-01-14 5.75 5.83 5.75 5.82 0.4M
2025-01-13 5.58 5.68 5.58 5.68 0.5M
2025-01-10 5.69 5.72 5.61 5.64 0.7M
2025-01-08 5.65 5.77 5.65 5.76 0.4M
2025-01-07 5.84 5.84 5.62 5.67 0.4M
2025-01-06 5.67 5.78 5.67 5.71 0.6M
2025-01-03 5.58 5.59 5.49 5.53 0.5M
2025-01-02 5.62 5.65 5.55 5.59 0.3M