Societe Genral Group Stock Price History, SCGLY Historical Prices

Add to My Stocks
$11.53 $0.03 (0.26%) SCGLY stock closing price Feb 16, 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
2018-02-16 11.51 11.59 11.49 11.53 51,142 16.01 1.71
2018-02-15 11.55 11.58 11.45 11.56 62,176 16.06 1.71
2018-02-14 11.09 11.46 11.1 11.4 108,066 15.83 1.69
2018-02-13 10.99 11.08 10.94 11.07 148,519 15.37 1.64
2018-02-12 10.91 11.03 10.84 11.01 101,310 15.29 1.63
2018-02-09 10.79 10.9 10.49 10.9 1,218,949 13.46 1.86
2018-02-08 11.32 11.34 10.94 11.01 123,338 13.59 1.88
2018-02-07 10.87 11.05 10.81 10.93 181,749 13.49 1.87
2018-02-06 10.79 11.2 10.76 11.2 134,661 13.83 1.91
2018-02-05 11.21 11.29 10.75 10.87 120,998 13.42 1.86
2018-02-02 11.48 11.48 11.24 11.24 70,591 13.88 1.92
2018-02-01 11.54 11.73 11.51 11.72 121,989 14.46 2
2018-01-31 11.64 11.68 11.58 11.68 140,456 14.42 2
2018-01-30 11.66 11.66 11.56 11.59 132,918 14.31 1.98
2018-01-29 11.7 11.75 11.62 11.69 125,111 14.43 2
2018-01-26 11.67 11.72 11.61 11.7 48,783 14.44 2
2018-01-25 11.62 11.65 11.51 11.6 132,347 14.32 1.98
2018-01-24 11.48 11.48 11.37 11.46 327,935 14.15 1.96
2018-01-23 11.31 11.42 11.28 11.42 110,647 14.1 1.95
2018-01-22 11.35 11.37 11.27 11.36 91,632 14.03 1.94
2018-01-19 11.1 11.24 11.08 11.19 311,767 13.82 1.91
2018-01-18 11.04 11.1 10.99 11.03 254,216 13.62 1.88
2018-01-17 11.07 11.25 11.03 11.21 293,118 13.84 1.91
2018-01-16 11.3 11.33 11.21 11.25 463,153 13.89 1.92
2018-01-10 11.1 11.13 11.04 11.07 157,771 13.66 1.89
2018-01-09 10.81 10.88 10.8 10.88 85,347 13.43 1.86
2018-01-08 10.83 10.89 10.79 10.86 107,188 13.41 1.86
2018-01-05 10.89 10.95 10.79 10.95 119,433 13.52 1.87
2018-01-04 10.79 10.87 10.76 10.78 208,295 13.31 1.84
2018-01-03 10.42 10.54 10.39 10.5 145,925 12.96 1.79
2018-01-02 10.46 10.47 10.39 10.46 113,141 12.91 1.79
2017-12-29 10.35 10.41 10.33 10.36 57,994 12.79 1.77
2017-12-28 10.33 10.38 10.3 10.38 60,270 12.82 1.77
2017-12-27 10.31 10.37 10.28 10.34 119,160 12.77 1.77
2017-12-26 10.39 10.4 10.31 10.35 47,962 12.78 1.77
2017-12-22 10.33 10.38 10.3 10.35 83,163 12.78 1.77
2017-12-21 10.34 10.46 10.3 10.45 70,146 12.9 1.79
2017-12-20 10.29 10.35 10.26 10.29 82,827 12.7 1.76
2017-12-19 10.33 10.39 10.29 10.3 85,968 12.72 1.76
2017-12-18 10.27 10.35 10.19 10.19 185,948 12.58 1.74
2017-12-15 10.18 10.21 10.1 10.16 144,000 12.54 1.74
2017-12-14 10.53 10.54 10.32 10.32 603,310 12.74 1.76
2017-12-13 10.53 10.59 10.46 10.53 1,291,963 13 1.8
2017-12-12 10.38 10.52 10.37 10.45 875,052 12.9 1.79
2017-12-11 10.35 10.42 10.32 10.41 780,914 12.85 1.78
2017-12-08 10.42 10.49 10.31 10.35 777,726 12.78 1.77
2017-12-07 10.08 10.14 10.04 10.05 370,481 12.41 1.72
2017-12-06 10 10.01 9.93 9.97 282,019 12.31 1.7
2017-12-05 10.16 10.17 9.98 10 231,041 12.34 1.71
2017-12-04 10.17 10.24 10.16 10.16 224,611 12.54 1.74
2017-12-01 10.08 10.1 10 10.07 95,683 12.43 1.72
2017-11-30 10.17 10.19 10.01 10.05 246,134 12.41 1.72
2017-11-29 10.15 10.21 10.09 10.13 225,501 12.5 1.73
2017-11-28 10.25 10.38 10.22 10.36 283,587 12.79 1.77
2017-11-27 10.29 10.32 10.18 10.22 126,995 12.62 1.75
2017-11-24 10.4 10.43 10.36 10.37 80,887 12.8 1.77
2017-11-23 0 0 0 10.05 0 - -
2017-11-22 10.11 10.15 10.02 10.05 88,038 12.41 1.72
2017-11-21 10.1 10.14 10.06 10.09 150,402 12.45 1.72
2017-11-20 10.17 10.18 10.09 10.1 127,332 12.47 1.73
2017-11-17 10.14 10.22 10.14 10.18 87,155 12.57 1.74
2017-11-16 10.25 10.29 10.2 10.23 132,110 12.62 1.75
2017-11-15 10.16 10.33 10.16 10.24 151,757 12.64 1.75
2017-11-14 10.22 10.26 10.17 10.22 128,024 12.62 1.75
2017-11-13 10.11 10.24 10.11 10.22 44,127 12.62 1.75
2017-11-10 10.27 10.29 10.18 10.19 68,608 12.58 1.74
2017-11-09 10.22 10.28 10.12 10.25 185,664 12.65 1.75
2017-11-08 10.19 10.3 10.16 10.27 100,998 12.68 1.75
2017-11-07 10.32 10.35 10.16 10.19 155,453 12.58 1.74
2017-11-06 10.21 10.29 10.14 10.25 110,074 12.65 1.75
2017-11-03 10.7 10.73 10.62 10.64 164,095 12.67 1.86
2017-11-02 11.04 11.21 11.03 11.14 188,295 13.26 1.94
2017-11-01 11.15 11.19 11.1 11.15 76,146 13.27 1.94
2017-10-31 11.18 11.18 11.12 11.13 103,115 13.25 1.94
2017-10-30 11.29 11.34 11.28 11.32 35,544 13.47 1.97
2017-10-27 11.28 11.33 11.24 11.33 60,584 13.49 1.98
2017-10-26 11.49 11.5 11.33 11.34 62,191 13.5 1.98
2017-10-25 11.52 11.53 11.35 11.47 56,755 13.66 2
2017-10-24 11.5 11.56 11.45 11.47 76,070 13.66 2
2017-10-23 11.39 11.41 11.3 11.33 74,789 13.49 1.98
2017-10-20 11.51 11.51 11.44 11.46 248,715 13.64 2
2017-10-19 11.29 11.44 11.28 11.44 234,455 13.61 1.99
2017-10-18 11.3 11.4 11.3 11.38 52,432 13.55 1.98
2017-10-17 11.2 11.26 11.12 11.12 77,401 13.24 1.94
2017-10-16 11.19 11.24 11.15 11.24 1,298,257 13.38 1.96
2017-10-13 11.22 11.32 11.18 11.18 81,407 13.31 1.95
2017-10-12 11.51 11.51 11.42 11.5 175,209 13.69 2.01
2017-10-11 11.51 11.61 11.5 11.58 61,376 13.78 2.02
2017-10-10 11.42 11.59 11.42 11.56 130,439 13.76 2.02
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 Price9.55

Societe Genral Group Historical PE ratio: Past 5 years

Max PE Ratio98.56Aug 01,2013
Min PE Ratio6.48Jul 07,2016
Avg PE Ratio18.92

Societe Genral Group Historical PS ratio: Past 5 years

Max PS Ratio2.79Nov 06,2015
Min PS Ratio0.9Feb 12,2016
Avg PS Ratio1.56

SCGLY Industry Peers

Company Price Change (%)
Bank Of China (BACHY)14.250.03 (0.21%)
Credit Suisse (CS)18.780.04 (0.21%)
Deutsche Bank (DB)16.080.03 (0.19%)
Hang Seng Bank (HSNGY)24.730.26 (1.04%)
Jp Morgan Chase (JPM)114.680.83 (0.72%)
Morgan Stanley (MS)55.140.26 (0.47%)
Goldman Sachs (GS)267.620.06 (0.02%)

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 51,142 typically implies breaking news or earnings release. The closing price was $11.53 and 51,142 shares of SCGLY were traded on Feb 16, 2018. Looking at Societe Genral Group stock history data, the P/S ratio was at a low of 0.9 on Feb 12, 2016.