Societe Genral Group Stock Price History, SCGLY Historical Prices

Add to My Stocks
$8.43 $0.02 (0.24%) SCGLY stock closing price Jun 22, 2018 (Closing)

View and download Societe Genral Group stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Societe Genral Group price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Societe Genral Group stock price history chart shows that the stock price reached a high of $13.23 on Feb 28, 2014, and a low of $5.9 on Jul 07, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 8.47 8.5 8.41 8.43 95,335 11.23 1.38
2018-06-20 8.45 8.48 8.41 8.45 179,712 11.26 1.38
2018-06-19 8.43 8.55 8.39 8.54 278,280 11.39 1.4
2018-06-18 8.48 8.54 8.44 8.54 158,819 11.39 1.4
2018-06-15 8.48 8.62 8.47 8.61 114,928 11.48 1.41
2018-06-14 8.73 8.75 8.67 8.74 161,552 11.65 1.43
2018-06-13 8.85 8.9 8.81 8.85 112,294 11.8 1.45
2018-06-12 8.97 8.98 8.88 8.91 215,968 11.87 1.46
2018-06-11 8.89 8.97 8.86 8.92 134,360 11.89 1.46
2018-06-08 8.78 8.84 8.73 8.82 157,770 11.75 1.44
2018-06-07 8.93 8.96 8.8 8.85 517,432 11.8 1.45
2018-06-06 8.71 8.86 8.71 8.85 139,682 11.79 1.45
2018-06-05 8.83 8.83 8.67 8.79 409,903 11.71 1.44
2018-06-04 8.96 8.98 8.84 8.89 419,337 11.85 1.46
2018-06-01 8.8 8.91 8.78 8.85 855,701 11.79 1.45
2018-05-31 8.64 8.67 8.53 8.66 243,809 11.55 1.42
2018-05-30 8.59 8.78 8.53 8.76 366,047 11.68 1.44
2018-05-29 8.63 8.73 8.38 8.5 171,501 11.33 1.39
2018-05-25 9.02 9.1 8.89 9.1 114,236 12.13 1.49
2018-05-24 9.64 9.68 9.47 9.68 75,127 12.91 1.59
2018-05-23 9.61 9.65 9.51 9.64 95,218 12.85 1.58
2018-05-22 9.89 9.89 9.78 9.78 191,827 13.04 1.6
2018-05-21 9.76 9.81 9.73 9.79 93,590 13.05 1.6
2018-05-18 9.73 9.81 9.71 9.74 88,408 12.99 1.6
2018-05-17 9.88 9.9 9.81 9.87 187,676 13.16 1.62
2018-05-16 9.95 10.01 9.87 9.97 135,324 13.29 1.63
2018-05-15 10.04 10.19 10.02 10.08 575,121 13.44 1.65
2018-05-14 10.2 10.21 10.15 10.15 43,846 13.53 1.66
2018-05-11 10.17 10.19 10.11 10.19 121,384 13.59 1.67
2018-05-10 10.07 10.16 10.06 10.1 76,186 13.47 1.65
2018-05-09 10.04 10.07 9.99 10.03 96,758 13.37 1.64
2018-05-08 9.98 10.01 9.93 9.98 181,609 13.31 1.64
2018-05-07 10.04 10.15 10.01 10.13 99,336 13.51 1.66
2018-05-04 9.92 10.23 9.92 10.13 238,223 14.07 1.5
2018-05-03 10.84 10.88 10.75 10.86 140,614 15.08 1.61
2018-05-02 10.93 10.96 10.8 10.88 190,526 15.11 1.61
2018-05-01 10.83 10.9 10.76 10.86 39,242 15.08 1.61
2018-04-30 10.94 10.96 10.86 10.88 56,039 15.11 1.61
2018-04-27 10.87 11.01 10.85 11.01 30,705 15.29 1.63
2018-04-26 11.07 11.07 10.98 11.05 40,555 15.35 1.63
2018-04-25 11.11 11.15 11.05 11.12 36,732 15.44 1.65
2018-04-24 11.15 11.23 11.05 11.08 156,153 15.38 1.64
2018-04-23 11.22 11.27 11.14 11.21 41,702 15.57 1.66
2018-04-20 11.16 11.24 11.1 11.21 77,008 15.57 1.66
2018-04-19 11.16 11.25 11.11 11.22 74,325 15.58 1.66
2018-04-18 11.11 11.12 11.05 11.08 67,221 15.39 1.64
2018-04-17 11.08 11.08 10.97 11 131,309 15.27 1.63
2018-04-16 10.96 11.01 10.9 10.92 78,192 15.17 1.62
2018-04-13 11.08 11.08 10.8 10.83 130,898 15.04 1.6
2018-04-12 10.93 10.97 10.82 10.86 111,269 15.08 1.61
2018-04-11 10.89 10.93 10.8 10.84 75,650 15.05 1.6
2018-04-10 10.95 11 10.8 10.88 95,428 15.1 1.61
2018-04-09 10.86 10.99 10.82 10.85 80,803 15.07 1.61
2018-04-06 10.95 10.99 10.79 10.9 85,469 15.14 1.61
2018-04-05 10.93 11.01 10.89 10.9 121,228 15.14 1.61
2018-04-04 10.57 10.84 10.57 10.84 188,419 15.06 1.6
2018-04-03 10.71 10.82 10.68 10.81 178,031 15.01 1.6
2018-04-02 10.88 10.88 10.61 10.78 61,210 14.97 1.59
2018-03-30 0 0 0 10.88 0 - -
2018-03-29 11 11.01 10.81 10.88 79,826 15.11 1.61
2018-03-28 10.79 10.9 10.73 10.88 65,979 15.11 1.61
2018-03-27 10.93 10.96 10.7 10.79 160,435 14.99 1.6
2018-03-26 10.81 10.93 10.73 10.9 128,557 15.14 1.61
2018-03-23 10.76 10.81 10.6 10.68 96,796 14.83 1.58
2018-03-22 10.77 10.92 10.7 10.71 92,386 14.88 1.58
2018-03-21 11.07 11.2 11.02 11.13 67,344 15.46 1.65
2018-03-20 11.18 11.2 11.1 11.16 59,106 15.49 1.65
2018-03-19 11.37 11.37 11.13 11.28 67,981 15.67 1.67
2018-03-16 11.16 11.19 11.06 11.1 195,506 15.42 1.64
2018-03-15 10.88 11.08 10.85 11.06 36,525 15.36 1.64
2018-03-14 11.23 11.24 11.02 11.04 81,711 15.33 1.63
2018-03-13 11.41 11.43 11.27 11.32 99,218 15.72 1.67
2018-03-12 11.35 11.43 11.31 11.43 129,066 15.88 1.69
2018-03-09 11.34 11.41 11.29 11.38 66,788 15.81 1.68
2018-03-08 11.5 11.52 11.32 11.42 81,751 15.86 1.69
2018-03-07 11.4 11.5 11.33 11.48 183,348 15.94 1.7
2018-03-06 11.44 11.49 11.37 11.47 189,232 15.93 1.7
2018-03-05 11.15 11.23 11.07 11.2 59,040 15.56 1.66
2018-03-02 11.12 11.31 11.06 11.28 153,189 15.67 1.67
2018-03-01 11.29 11.46 11.23 11.27 45,252 15.65 1.67
2018-02-28 11.6 11.61 11.38 11.38 59,940 15.81 1.68
2018-02-27 11.49 11.59 11.33 11.4 77,023 15.83 1.69
2018-02-26 11.32 11.5 11.25 11.49 812,846 15.96 1.7
2018-02-23 11.39 11.51 11.36 11.51 180,937 15.99 1.7
2018-02-22 11.43 11.54 11.35 11.36 93,378 15.78 1.68
2018-02-21 11.39 11.46 11.26 11.36 108,861 15.78 1.68
2018-02-20 11.36 11.42 11.27 11.32 47,966 15.72 1.67
2018-02-19 0 0 0 11.53 0 - -
2018-02-16 11.51 11.59 11.49 11.53 51,142 16.01 1.71
Get more Data

Societe Genral Group Stock History Chart

View SCGLY PE ratio, PS ratio stocks charts and compare with peers.
SCGLY Chart
Note: Compare Societe Genral Group stock price history with the index and industry peers.

Societe Genral Group Stock Price History: Past 5 years

Max Stock Price13.23Feb 28,2014
Min Stock Price5.9Jul 07,2016
Avg Stock Price9.75

Societe Genral Group Historical PE ratio: Past 5 years

Max PE Ratio98.56Aug 01,2013
Min PE Ratio6.48Jul 07,2016
Avg PE Ratio16.05

Societe Genral Group Historical PS ratio: Past 5 years

Max PS Ratio2.79Nov 06,2015
Min PS Ratio0.9Feb 12,2016
Avg PS Ratio1.58

SCGLY Industry Peers

Company Price Change (%)
Unicredito Spa (UNCFF)16.830.38 (2.21%)
Oversea-chinese (OVCHY)17.490.08 (0.46%)
Deutsche Bank (DB)11.010.12 (1.1%)
Credit Suisse (CS)15.420.4 (2.66%)
Jp Morgan Chase (JPM)105.751.76 (1.64%)
Morgan Stanley (MS)48.890.9 (1.81%)
Goldman Sachs (GS)226.020.96 (0.42%)

We provide Societe Genral Group share price history along with PE ratio and PS ratio for doing Societe Genral Group fundamental analysis. Societe Genral Group stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 95,335 typically implies breaking news or earnings release. The closing price was $8.43 and 95,335 shares of SCGLY were traded on Jun 22, 2018. Looking at Societe Genral Group stock history data, the P/S ratio was at a low of 0.9 on Feb 12, 2016.