Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

5.850 -0.130 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.455 5.480 5.200 5.310 301,206 +0.13(+2.51%)
Jan 30, 2012 5.120 5.230 5.090 5.180 471,017 -0.37(-6.67%)
Jan 27, 2012 5.390 5.560 5.350 5.550 319,110 +0.13(+2.40%)
Jan 26, 2012 5.600 5.610 5.370 5.420 1,526,429 -0.12(-2.17%)
Jan 25, 2012 5.330 5.540 5.320 5.540 265,459 -0.06(-1.07%)
Jan 24, 2012 5.425 5.650 5.350 5.600 310,636 -0.32(-5.41%)
Jan 23, 2012 5.810 6.000 5.810 5.920 449,746 +0.42(+7.64%)
Jan 20, 2012 5.370 5.500 5.350 5.500 292,918 +0.32(+6.18%)
Jan 19, 2012 5.070 5.250 4.950 5.180 457,127 +0.54(+11.64%)
Jan 18, 2012 4.450 4.670 4.440 4.640 376,037 +0.32(+7.41%)
Jan 17, 2012 4.240 4.340 4.210 4.320 504,654 +0.11(+2.61%)
Jan 13, 2012 4.170 4.260 3.890 4.210 451,785 -0.06(-1.41%)
Jan 12, 2012 4.190 4.380 4.080 4.270 234,589 +0.13(+3.14%)
Jan 11, 2012 4.000 4.150 3.930 4.140 345,910 +0.09(+2.22%)
Jan 10, 2012 3.920 4.050 3.910 4.050 434,164 +0.25(+6.58%)
Jan 09, 2012 3.900 3.940 3.760 3.800 519,094 -0.18(-4.52%)
Jan 06, 2012 4.005 4.040 3.920 3.980 426,334 -0.26(-6.13%)
Jan 05, 2012 4.250 4.250 4.070 4.240 592,377 -0.18(-4.07%)
Jan 04, 2012 4.440 4.440 4.310 4.420 823,597 +0.06(+1.38%)
Dec 30, 2011 4.360 4.410 4.270 4.360 192,101 +0.00(+0.00%)
Dec 29, 2011 4.110 4.360 4.110 4.360 262,030 +0.14(+3.32%)
Dec 28, 2011 4.250 4.280 4.180 4.220 211,027 -0.11(-2.54%)
Dec 27, 2011 4.360 4.470 4.320 4.330 245,168 -0.15(-3.35%)
Dec 23, 2011 4.500 4.500 4.390 4.480 123,100 +0.17(+3.94%)
Dec 21, 2011 4.380 4.410 4.250 4.310 342,631 -0.16(-3.58%)
Dec 20, 2011 4.410 4.480 4.410 4.470 604,409 +0.39(+9.56%)
Dec 19, 2011 4.200 4.240 4.080 4.080 388,152 -0.09(-2.16%)
Dec 16, 2011 4.130 4.240 4.090 4.170 273,339 +0.04(+0.97%)
Dec 15, 2011 4.300 4.320 4.120 4.130 234,322 -0.04(-0.96%)
Dec 14, 2011 4.340 4.340 4.160 4.170 337,823 -0.29(-6.50%)
Dec 13, 2011 4.640 4.740 4.400 4.460 301,039 -0.39(-8.04%)
Dec 12, 2011 4.860 4.930 4.770 4.850 291,502 -0.27(-5.27%)
Dec 09, 2011 4.890 5.180 4.890 5.120 312,574 +0.27(+5.57%)
Dec 08, 2011 5.010 5.070 4.810 4.850 248,297 -0.55(-10.19%)
Dec 07, 2011 5.130 5.400 5.100 5.400 207,899 +0.02(+0.37%)
Dec 06, 2011 5.300 5.440 5.300 5.380 421,301 +0.14(+2.67%)
Dec 05, 2011 5.320 5.390 5.140 5.240 391,136 +0.26(+5.22%)
Dec 02, 2011 5.110 5.130 4.900 4.980 240,436 +0.33(+7.10%)
Dec 01, 2011 4.710 4.750 4.610 4.650 224,446 -0.24(-4.91%)
Nov 30, 2011 4.810 4.890 4.740 4.890 276,917 +0.41(+9.15%)
Nov 29, 2011 4.500 4.580 4.480 4.480 195,472 -0.10(-2.18%)
Nov 28, 2011 4.480 4.630 4.480 4.580 301,376 +0.45(+10.90%)
Nov 25, 2011 4.050 4.190 4.050 4.130 237,380 +0.10(+2.48%)
Nov 23, 2011 4.120 4.130 4.000 4.030 291,375 -0.13(-3.12%)
Nov 22, 2011 4.200 4.300 4.150 4.160 201,835 -0.26(-5.88%)
Nov 21, 2011 4.280 4.450 4.190 4.420 817,910 -0.02(-0.45%)
Nov 18, 2011 4.570 4.570 4.430 4.440 131,824 -0.09(-1.99%)
Nov 17, 2011 4.620 4.640 4.450 4.530 250,877 -0.08(-1.74%)
Nov 16, 2011 4.770 4.800 4.610 4.610 188,524 -0.23(-4.75%)
Nov 15, 2011 4.780 4.870 4.680 4.840 284,908 -0.16(-3.20%)
Nov 14, 2011 5.050 5.100 4.930 5.000 116,633 -0.13(-2.53%)
Nov 11, 2011 5.000 5.150 4.980 5.130 232,227 +0.19(+3.85%)
Nov 10, 2011 4.900 4.970 4.735 4.940 292,621 +0.15(+3.13%)
Nov 09, 2011 4.900 4.910 4.750 4.790 326,049 -0.48(-9.11%)
Nov 08, 2011 5.250 5.290 5.080 5.270 336,304 +0.35(+7.11%)
Nov 07, 2011 4.930 4.980 4.750 4.920 282,566 -0.11(-2.19%)
Nov 04, 2011 4.980 5.050 4.760 5.030 277,569 -0.19(-3.64%)
Nov 03, 2011 5.010 5.330 4.840 5.220 252,129 +0.34(+6.97%)
Nov 02, 2011 5.020 5.020 4.760 4.880 278,176 -0.08(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.