Société Générale S.A. ( SCGLY) - Price History
Monthly price history for SCGLY (Société Générale S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $17.63 | $17.63 |
| June 2026 | $17.75 | $17.75 |
| May 2026 | $16.38 | $16.38 |
| April 2026 | $15.81 | $16.04 |
| March 2026 | $14.46 | $14.67 |
| February 2026 | $17.14 | $17.39 |
| January 2026 | $17.28 | $17.53 |
| December 2025 | $15.92 | $16.15 |
| November 2025 | $13.80 | $14 |
| October 2025 | $12.52 | $12.70 |
| September 2025 | $12.98 | $13.31 |
| August 2025 | $12.07 | $12.38 |
| July 2025 | $12.47 | $12.79 |
| June 2025 | $11.26 | $11.55 |
| May 2025 | $10.66 | $10.93 |
| April 2025 | $10 | $10.49 |
| March 2025 | $8.63 | $9.05 |
| February 2025 | $7.78 | $8.16 |
| January 2025 | $6.20 | $6.50 |
| December 2024 | $5.39 | $5.65 |
| November 2024 | $5.10 | $5.35 |
| October 2024 | $5.53 | $5.80 |
| September 2024 | $4.79 | $5.02 |
| August 2024 | $4.66 | $4.89 |
| July 2024 | $5.02 | $5.26 |
| June 2024 | $4.53 | $4.75 |
| May 2024 | $5.72 | $6 |
| April 2024 | $5.02 | $5.44 |
| March 2024 | $5.01 | $5.43 |
| February 2024 | $4.49 | $4.87 |
| January 2024 | $4.76 | $5.16 |
| December 2023 | $4.95 | $5.37 |
| November 2023 | $4.64 | $5.03 |
| October 2023 | $4.15 | $4.50 |
| September 2023 | $4.50 | $4.88 |
| August 2023 | $5.28 | $5.72 |
| July 2023 | $5.06 | $5.48 |
| June 2023 | $4.85 | $5.26 |
| May 2023 | $4.35 | $4.72 |
| April 2023 | $4.26 | $4.96 |
| March 2023 | $3.90 | $4.55 |
| February 2023 | $4.98 | $5.80 |
| January 2023 | $5.06 | $5.89 |
| December 2022 | $4.26 | $4.96 |
| November 2022 | $4.30 | $5.01 |
| October 2022 | $3.91 | $4.56 |
| September 2022 | $3.40 | $3.96 |
| August 2022 | $3.76 | $4.38 |
| July 2022 | $3.81 | $4.44 |
| June 2022 | $3.78 | $4.41 |
| May 2022 | $4.63 | $5.39 |
| April 2022 | $3.86 | $4.81 |
| March 2022 | $4.29 | $5.35 |
| February 2022 | $4.57 | $5.69 |
| January 2022 | $5.96 | $7.43 |
| December 2021 | $5.57 | $6.94 |
| November 2021 | $5.03 | $6.27 |
| October 2021 | $5.40 | $6.73 |
| September 2021 | $5.07 | $6.32 |
| August 2021 | $5.07 | $6.31 |
| July 2021 | $4.73 | $5.90 |
| June 2021 | $4.82 | $6.01 |
| May 2021 | $5.18 | $6.45 |
| April 2021 | $4.48 | $5.70 |
| March 2021 | $4.12 | $5.25 |
| February 2021 | $3.88 | $4.94 |
| January 2021 | $2.94 | $3.74 |
| December 2020 | $3.27 | $4.16 |
| November 2020 | $3.14 | $3.99 |
| October 2020 | $2.17 | $2.76 |
| September 2020 | $2.12 | $2.70 |
| August 2020 | $2.51 | $3.20 |
| July 2020 | $2.35 | $2.99 |
| June 2020 | $2.60 | $3.31 |
| May 2020 | $2.29 | $2.91 |
| April 2020 | $2.48 | $3.15 |
| March 2020 | $2.55 | $3.24 |
| February 2020 | $4.40 | $5.60 |
| January 2020 | $5.08 | $6.46 |
| December 2019 | $5.49 | $6.99 |
| November 2019 | $4.93 | $6.27 |
| October 2019 | $4.48 | $5.70 |
| September 2019 | $4.33 | $5.51 |
| August 2019 | $4.04 | $5.14 |
| July 2019 | $3.89 | $4.95 |
| June 2019 | $3.93 | $5 |
| May 2019 | $3.96 | $5.04 |
| April 2019 | $4.55 | $6.35 |
| March 2019 | $4.13 | $5.76 |
| February 2019 | $4.35 | $6.06 |
| January 2019 | $4.47 | $6.24 |
| December 2018 | $4.51 | $6.29 |
| November 2018 | $5.24 | $7.30 |
| October 2018 | $5.23 | $7.30 |
| September 2018 | $6.16 | $8.60 |
| August 2018 | $5.89 | $8.22 |
| July 2018 | $6.44 | $8.98 |
| June 2018 | $5.99 | $8.36 |
| May 2018 | $6.21 | $8.66 |
| April 2018 | $7.36 | $10.88 |
| March 2018 | $7.36 | $10.88 |
| February 2018 | $7.70 | $11.38 |
| January 2018 | $7.90 | $11.68 |
| December 2017 | $7.01 | $10.36 |
| November 2017 | $6.80 | $10.05 |
| October 2017 | $7.53 | $11.13 |
| September 2017 | $7.96 | $11.77 |
| August 2017 | $7.61 | $11.25 |
| July 2017 | $8.04 | $11.89 |
| June 2017 | $7.40 | $10.94 |
| May 2017 | $7.20 | $10.64 |
| April 2017 | $7.13 | $11.01 |
| March 2017 | $6.54 | $10.09 |
| February 2017 | $5.73 | $8.85 |
| January 2017 | $6.39 | $9.86 |
| December 2016 | $6.36 | $9.82 |
| November 2016 | $5.56 | $8.58 |
| October 2016 | $5.07 | $7.83 |
| September 2016 | $4.50 | $6.95 |
| August 2016 | $4.74 | $7.32 |
| July 2016 | $4.42 | $6.83 |
| June 2016 | $4.16 | $6.43 |
| May 2016 | $5.38 | $8.30 |
| April 2016 | $4.84 | $7.92 |
| March 2016 | $4.55 | $7.45 |
| February 2016 | $4.30 | $7.03 |
| January 2016 | $4.68 | $7.65 |
| December 2015 | $5.63 | $9.22 |
| November 2015 | $5.85 | $9.57 |
| October 2015 | $5.72 | $9.36 |
| September 2015 | $5.46 | $8.94 |
| August 2015 | $5.99 | $9.80 |
| July 2015 | $6.01 | $9.83 |
| June 2015 | $5.76 | $9.43 |
| May 2015 | $5.79 | $9.47 |
| April 2015 | $5.87 | $9.86 |
| March 2015 | $5.77 | $9.70 |
| February 2015 | $5.55 | $9.33 |
| January 2015 | $4.80 | $8.08 |
| December 2014 | $4.95 | $8.32 |
| November 2014 | $5.91 | $9.93 |
| October 2014 | $5.78 | $9.71 |
| September 2014 | $6.07 | $10.20 |
| August 2014 | $6.08 | $10.21 |
| July 2014 | $5.94 | $9.98 |
| June 2014 | $6.24 | $10.48 |
| May 2014 | $6.90 | $11.59 |
| April 2014 | $7.23 | $12.45 |
| March 2014 | $7.20 | $12.41 |
| February 2014 | $7.68 | $13.23 |
| January 2014 | $6.58 | $11.34 |
| December 2013 | $6.76 | $11.65 |
| November 2013 | $6.67 | $11.49 |
| October 2013 | $6.56 | $11.30 |
| September 2013 | $5.76 | $9.93 |
| August 2013 | $5.07 | $8.74 |
| July 2013 | $4.69 | $8.08 |
| June 2013 | $4 | $6.90 |
| May 2013 | $4.62 | $7.95 |
| April 2013 | $4.15 | $7.26 |
| March 2013 | $3.79 | $6.62 |
| February 2013 | $4.36 | $7.63 |
| January 2013 | $5.13 | $8.96 |
| December 2012 | $4.47 | $7.82 |
| November 2012 | $4.15 | $7.25 |
| October 2012 | $3.64 | $6.36 |
| September 2012 | $3.22 | $5.63 |
| August 2012 | $3.01 | $5.26 |
| July 2012 | $2.55 | $4.45 |
| June 2012 | $2.66 | $4.64 |
| May 2012 | $2.27 | $3.97 |
| April 2012 | $2.67 | $4.66 |
| March 2012 | $3.32 | $5.80 |
| February 2012 | $3.66 | $6.40 |
| January 2012 | $3.04 | $5.31 |
| December 2011 | $2.50 | $4.36 |
| November 2011 | $2.80 | $4.89 |
| October 2011 | $3.32 | $5.80 |
| September 2011 | $2.99 | $5.23 |
| August 2011 | $3.86 | $6.74 |
| July 2011 | $5.64 | $9.85 |
| June 2011 | $6.80 | $11.88 |
| May 2011 | $6.80 | $11.89 |
| April 2011 | $7.32 | $13.38 |
| March 2011 | $7.09 | $12.97 |
| February 2011 | $7.68 | $14.04 |
| January 2011 | $7.08 | $12.94 |
| December 2010 | $5.94 | $10.87 |
| November 2010 | $5.07 | $9.27 |
| October 2010 | $6.52 | $11.93 |
| September 2010 | $6.28 | $11.48 |
| August 2010 | $5.58 | $10.20 |
| July 2010 | $6.26 | $11.45 |
| June 2010 | $4.50 | $8.23 |
| May 2010 | $4.70 | $8.60 |
| April 2010 | $5.73 | $10.57 |
| March 2010 | $6.82 | $12.57 |
| February 2010 | $5.98 | $11.03 |
| January 2010 | $6.26 | $11.55 |
| December 2009 | $7.62 | $14.05 |
| November 2009 | $7.68 | $14.15 |
| October 2009 | $7.19 | $14.05 |
| September 2009 | $8.27 | $16.15 |
| August 2009 | $8.26 | $16.14 |
| July 2009 | $6.59 | $12.87 |
| June 2009 | $5.57 | $10.88 |
| May 2009 | $5.95 | $11.62 |
| April 2009 | $5.04 | $10.14 |
| March 2009 | $3.88 | $7.82 |
| February 2009 | $3.06 | $6.16 |
| January 2009 | $4.15 | $8.35 |
| December 2008 | $5.17 | $10.40 |
| November 2008 | $4.19 | $8.44 |
| October 2008 | $5.36 | $10.80 |
| September 2008 | $8.84 | $17.79 |
| August 2008 | $9.61 | $19.35 |
| July 2008 | $9.20 | $18.52 |
| June 2008 | $8.57 | $17.25 |
| May 2008 | $10.06 | $20.53 |
| April 2008 | $11.44 | $23.35 |
| March 2008 | $9.60 | $19.60 |
| February 2008 | $10.96 | $23.75 |
| January 2008 | $11.47 | $24.85 |
| December 2007 | $13.41 | $29.05 |
| November 2007 | $13.92 | $30.15 |
| October 2007 | $15.55 | $33.70 |
| September 2007 | $15.51 | $33.60 |
| August 2007 | $14.86 | $32.20 |
| July 2007 | $16.06 | $34.80 |
| June 2007 | $16.98 | $36.80 |
| May 2007 | $18.04 | $39.10 |
| April 2007 | $19.02 | $42.60 |
| March 2007 | $15.53 | $34.78 |
| February 2007 | $14.98 | $33.55 |
| January 2007 | $15.96 | $35.75 |
| December 2006 | $15.20 | $34.05 |
| November 2006 | $15.07 | $33.76 |
| October 2006 | $14.94 | $33.45 |
| September 2006 | $14.15 | $31.90 |
| August 2006 | $14.37 | $32.40 |
| July 2006 | $13.24 | $29.85 |
| June 2006 | $13.06 | $29.45 |
| May 2006 | $13.27 | $31 |
| April 2006 | $13.16 | $30.75 |
| March 2006 | $12.92 | $30.20 |
| February 2006 | $12.20 | $28.50 |
| January 2006 | $11.34 | $26.50 |
| December 2005 | $10.49 | $24.50 |
| November 2005 | $10.24 | $23.92 |
| October 2005 | $9.76 | $22.80 |
| September 2005 | $9.84 | $23 |
| August 2005 | $9.29 | $21.70 |
| July 2005 | $9.35 | $21.85 |
| June 2005 | $8.72 | $20.38 |
| May 2005 | $8.41 | $19.65 |
| April 2005 | $8.16 | $19.90 |
| March 2005 | $8.58 | $20.90 |
| February 2005 | $8.68 | $21.15 |
| January 2005 | $8.18 | $19.95 |
| December 2004 | $8.39 | $20.45 |
| November 2004 | $7.97 | $19.43 |
| October 2004 | $7.63 | $18.60 |
| September 2004 | $7.24 | $17.65 |
| August 2004 | $7.02 | $17.10 |
| July 2004 | $6.73 | $16.40 |
| June 2004 | $7.02 | $17.10 |
| May 2004 | $6.97 | $16.99 |
| April 2004 | $6.61 | $16.75 |
| March 2004 | $6.72 | $17.05 |
| February 2004 | $7.02 | $17.80 |
| January 2004 | $7.01 | $17.78 |
| December 2003 | $7 | $17.75 |
| November 2003 | $6.33 | $16.05 |
| October 2003 | $5.86 | $14.85 |
| September 2003 | $5.28 | $13.38 |
| August 2003 | $5.26 | $13.35 |
| July 2003 | $5.46 | $13.85 |
| June 2003 | $5.13 | $13 |
| May 2003 | $4.83 | $12.25 |
| April 2003 | $4.79 | $12.15 |
| March 2003 | $3.95 | $10.40 |
| February 2003 | $4.06 | $10.70 |
| January 2003 | $4.48 | $11.80 |
| December 2002 | $4.39 | $11.55 |
| November 2002 | $4.31 | $11.35 |
| October 2002 | $3.84 | $10.10 |
| September 2002 | $3.19 | $8.40 |
| August 2002 | $4.46 | $11.75 |
| July 2002 | $4.20 | $11.05 |
| June 2002 | $5 | $13.15 |
| May 2002 | $5.18 | $13.65 |
| April 2002 | $5.20 | $13.70 |
| March 2002 | $4.60 | $12.45 |
| February 2002 | $4.34 | $11.75 |
| January 2002 | $4.33 | $11.70 |
| December 2001 | $4.09 | $11.05 |
| November 2001 | $3.98 | $10.75 |
| October 2001 | $3.74 | $10.10 |
| September 2001 | $3.65 | $9.88 |
| August 2001 | $4.40 | $11.90 |
| July 2001 | $4.07 | $11 |
| June 2001 | $4.73 | $11.80 |
| May 2001 | $4.85 | $12.10 |
| April 2001 | $5.13 | $12.80 |
| March 2001 | $4.86 | $12.12 |
| February 2001 | $4.91 | $12.25 |
| January 2001 | $5.31 | $13.25 |
| December 2000 | $4.91 | $12.25 |
| November 2000 | $4.21 | $10.50 |
| October 2000 | $4.53 | $11.31 |
| September 2000 | $4.56 | $11.38 |
| August 2000 | $4.76 | $11.88 |
| July 2000 | $5.01 | $12.50 |
| June 2000 | $4.91 | $12.25 |
| May 2000 | $4.61 | $11.50 |
| April 2000 | $4.20 | $10.47 |
| March 2000 | $4 | $9.97 |
| February 2000 | $4.18 | $10.44 |
| January 2000 | $4.06 | $10.12 |
| December 1999 | $4.61 | $11.50 |
| November 1999 | $4.33 | $10.81 |
| October 1999 | $4.32 | $10.78 |
| September 1999 | $4.06 | $10.12 |
| August 1999 | $3.90 | $9.73 |
| July 1999 | $3.71 | $9.25 |
| June 1999 | $3.53 | $8.81 |
| May 1999 | $3.61 | $9 |
| April 1999 | $3.48 | $8.69 |
| March 1999 | $3.83 | $9.56 |
| February 1999 | $2.97 | $7.41 |
| January 1999 | $3.57 | $8.91 |
| December 1998 | $3.23 | $8.06 |
| November 1998 | $3.18 | $7.95 |
| October 1998 | $2.70 | $6.75 |
| September 1998 | $2.24 | $5.59 |
| August 1998 | $3.33 | $8.31 |
| July 1998 | $4.78 | $11.94 |
| June 1998 | $4.21 | $10.50 |
| May 1998 | $4.01 | $10 |
| April 1998 | $4.16 | $10.38 |
| March 1998 | $3.98 | $9.94 |
| February 1998 | $3 | $7.50 |
| January 1998 | $2.64 | $6.59 |
| December 1997 | $2.70 | $6.75 |
| November 1997 | $2.66 | $6.62 |
| October 1997 | $2.80 | $7 |
| September 1997 | $2.93 | $7.31 |
| August 1997 | $2.52 | $6.28 |
| July 1997 | $2.66 | $6.62 |
| June 1997 | $2.27 | $5.66 |
| May 1997 | $2.25 | $5.62 |
| April 1997 | $2.24 | $5.59 |
| March 1997 | $2.34 | $5.84 |
| February 1997 | $2.33 | $5.81 |
| January 1997 | $2.33 | $5.81 |
| December 1996 | $2.17 | $5.41 |
| November 1996 | $2.23 | $5.56 |
SCGLY
Price: $17.63
52 week price:
Dividend Yield: 2.08%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 38.79%
Payout Ratio Range:
Dividend Per Share: 0.31 USD
Earnings Per Share: 1.55 USD
P/E Ratio: 9.84
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: France
Market Capitalization: 65.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: -4.91%