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

Societe Generale Spo ADR (OP: SCGLY )

5.860 -0.120 (-2.01%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Oct 30, 2015 9.335 9.400 9.300 9.360 84,621 +0.06(+0.65%)
Oct 29, 2015 9.280 9.300 9.160 9.300 120,570 -0.35(-3.68%)
Oct 28, 2015 9.606 9.740 9.540 9.655 84,309 +0.09(+0.99%)
Oct 27, 2015 9.583 9.620 9.532 9.560 53,491 -0.06(-0.68%)
Oct 26, 2015 9.610 9.630 9.550 9.625 55,792 -0.03(-0.26%)
Oct 23, 2015 9.560 9.650 9.530 9.650 170,347 +0.15(+1.58%)
Oct 22, 2015 9.440 9.580 9.420 9.500 57,950 +0.10(+1.06%)
Oct 21, 2015 9.420 9.450 9.340 9.400 66,082 -0.05(-0.58%)
Oct 20, 2015 9.410 9.470 9.370 9.455 73,899 -0.04(-0.47%)
Oct 19, 2015 9.515 9.520 9.460 9.500 115,613 -0.13(-1.35%)
Oct 16, 2015 9.570 9.630 9.530 9.630 139,774 +0.09(+0.94%)
Oct 15, 2015 9.364 9.540 9.360 9.540 165,657 +0.15(+1.60%)
Oct 14, 2015 9.354 9.450 9.340 9.390 111,335 +0.07(+0.75%)
Oct 13, 2015 9.240 9.390 9.240 9.320 70,910 -0.13(-1.33%)
Oct 12, 2015 9.380 9.480 9.380 9.445 198,494 -0.02(-0.26%)
Oct 09, 2015 9.500 9.560 9.450 9.470 149,889 +0.03(+0.32%)
Oct 08, 2015 9.320 9.470 9.291 9.440 58,071 -0.06(-0.63%)
Oct 07, 2015 9.500 9.540 9.410 9.500 42,498 +0.20(+2.10%)
Oct 06, 2015 9.246 9.350 9.240 9.305 199,978 +0.00(+0.05%)
Oct 05, 2015 9.180 9.310 9.180 9.300 109,471 +0.22(+2.42%)
Oct 02, 2015 8.870 9.080 8.840 9.080 116,762 +0.17(+1.85%)
Oct 01, 2015 8.950 8.800 8.915 75,671 -0.03(-0.28%)
Sep 30, 2015 8.955 8.960 8.790 8.940 180,303 +0.22(+2.52%)
Sep 29, 2015 8.665 8.760 8.620 8.720 195,653 +0.24(+2.83%)
Sep 28, 2015 8.530 8.620 8.480 8.480 202,649 -0.34(-3.85%)
Sep 25, 2015 8.880 8.930 8.740 8.820 79,390 +0.01(+0.11%)
Sep 24, 2015 8.660 8.840 8.590 8.810 80,664 +0.14(+1.61%)
Sep 23, 2015 8.760 8.760 8.590 8.670 126,991 -0.19(-2.14%)
Sep 22, 2015 8.795 8.860 8.690 8.860 105,540 -0.29(-3.17%)
Sep 21, 2015 9.195 9.220 9.080 9.150 75,102 +0.01(+0.11%)
Sep 18, 2015 9.155 9.240 9.090 9.140 122,893 -0.37(-3.89%)
Sep 17, 2015 9.530 9.740 9.490 9.510 79,546 -0.01(-0.11%)
Sep 16, 2015 9.480 9.550 9.470 9.520 60,063 -0.02(-0.21%)
Sep 15, 2015 9.440 9.550 9.390 9.540 736,338 +0.10(+1.11%)
Sep 14, 2015 9.430 9.500 9.390 9.435 99,140 -0.22(-2.33%)
Sep 11, 2015 9.600 9.700 9.540 9.660 93,943 -0.02(-0.16%)
Sep 10, 2015 9.610 9.730 9.573 9.675 91,350 +0.16(+1.63%)
Sep 09, 2015 9.770 9.780 9.470 9.520 64,206 -0.13(-1.35%)
Sep 08, 2015 9.580 9.650 9.490 9.650 60,446 +0.41(+4.44%)
Sep 04, 2015 9.240 9.240 9.240 0 -0.36(-3.75%)
Sep 03, 2015 9.575 9.700 9.490 9.600 66,448 +0.02(+0.21%)
Sep 02, 2015 9.600 9.600 9.410 9.580 97,195 +0.16(+1.70%)
Sep 01, 2015 9.390 9.450 9.340 9.420 137,529 -0.38(-3.88%)
Aug 31, 2015 9.700 9.800 9.672 9.800 81,310 -0.01(-0.10%)
Aug 28, 2015 9.730 9.810 9.690 9.810 207,395 -0.10(-1.01%)
Aug 27, 2015 9.890 9.910 9.720 9.910 133,622 +0.08(+0.81%)
Aug 26, 2015 9.770 9.830 9.510 9.830 112,360 +0.37(+3.91%)
Aug 25, 2015 9.880 9.880 9.450 9.460 153,286 +0.12(+1.28%)
Aug 24, 2015 9.375 9.690 9.230 9.340 133,862 -0.43(-4.40%)
Aug 21, 2015 10.01 10.04 9.710 9.770 5,186,999 -0.35(-3.46%)
Aug 20, 2015 10.30 10.30 10.12 10.12 67,547 -0.34(-3.25%)
Aug 19, 2015 10.43 10.53 10.38 10.46 87,471 +0.02(+0.14%)
Aug 18, 2015 10.51 10.52 10.43 10.45 40,636 -0.11(-1.00%)
Aug 17, 2015 10.44 10.55 10.42 10.55 32,006 +0.05(+0.48%)
Aug 14, 2015 10.38 10.50 10.38 10.50 43,902 -0.01(-0.05%)
Aug 13, 2015 10.50 10.55 10.45 10.51 62,059 +0.00(+0.00%)
Aug 12, 2015 10.48 10.54 10.32 10.51 86,528 -0.16(-1.55%)
Aug 11, 2015 10.63 10.67 10.58 10.67 76,831 -0.03(-0.28%)
Aug 10, 2015 10.53 10.70 10.53 10.70 95,795 +0.11(+1.04%)
Aug 07, 2015 10.47 10.59 10.44 10.59 117,250 +0.09(+0.86%)
Aug 06, 2015 10.53 10.55 10.44 10.50 54,098 +0.03(+0.29%)
Aug 05, 2015 10.59 10.63 10.42 10.47 185,294 +0.75(+7.68%)
Aug 04, 2015 9.770 9.840 9.710 9.723 194,006 -0.16(-1.59%)
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.