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

Societe Generale Spo ADR (OP: SCGLY )

5.920 +0.070 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2011 4.810 5.100 4.700 4.960 720,510 -0.84(-14.48%)
Oct 31, 2011 6.050 6.100 5.780 5.800 247,719 -0.72(-11.04%)
Oct 28, 2011 6.460 6.660 6.440 6.520 273,445 -0.15(-2.25%)
Oct 27, 2011 6.430 6.700 6.200 6.670 694,277 +1.27(+23.52%)
Oct 26, 2011 5.410 5.450 5.050 5.400 93,380 +0.24(+4.65%)
Oct 25, 2011 5.290 5.290 5.160 5.160 157,401 -0.25(-4.62%)
Oct 24, 2011 5.280 5.490 5.260 5.410 260,988 +0.22(+4.24%)
Oct 21, 2011 5.190 5.330 5.170 5.190 228,976 +0.16(+3.18%)
Oct 20, 2011 5.140 5.150 4.870 5.030 247,687 -0.22(-4.19%)
Oct 19, 2011 5.390 5.430 5.160 5.250 3,467,942 -0.17(-3.14%)
Oct 18, 2011 5.240 5.500 5.130 5.420 996,253 -0.01(-0.18%)
Oct 17, 2011 5.600 5.640 5.400 5.430 106,048 -0.31(-5.40%)
Oct 14, 2011 5.850 5.950 5.650 5.740 136,324 -0.16(-2.71%)
Oct 13, 2011 5.970 6.020 5.800 5.900 95,755 -0.41(-6.50%)
Oct 12, 2011 6.370 6.480 6.260 6.310 266,818 +0.35(+5.87%)
Oct 11, 2011 5.670 5.980 5.670 5.960 190,293 +0.37(+6.62%)
Oct 10, 2011 5.510 5.650 5.510 5.590 165,323 +0.19(+3.52%)
Oct 07, 2011 5.570 5.640 5.280 5.400 167,607 -0.12(-2.17%)
Oct 06, 2011 5.300 5.550 5.240 5.520 223,808 +0.22(+4.15%)
Oct 05, 2011 5.060 5.300 5.010 5.300 315,105 +0.31(+6.21%)
Oct 04, 2011 4.700 4.990 4.590 4.990 398,498 +0.14(+2.89%)
Oct 03, 2011 5.040 5.120 4.820 4.850 170,218 -0.38(-7.27%)
Sep 30, 2011 5.140 5.390 5.100 5.230 298,397 -0.48(-8.41%)
Sep 29, 2011 5.780 5.890 5.570 5.710 257,024 +0.51(+9.81%)
Sep 28, 2011 5.340 5.500 5.200 5.200 345,944 -0.15(-2.80%)
Sep 27, 2011 5.270 5.550 5.270 5.350 446,943 +0.51(+10.54%)
Sep 26, 2011 4.610 4.840 4.460 4.840 260,874 +0.42(+9.50%)
Sep 23, 2011 4.170 4.490 4.120 4.420 315,893 +0.32(+7.80%)
Sep 22, 2011 4.180 4.230 4.060 4.100 706,293 -0.37(-8.28%)
Sep 21, 2011 4.740 4.760 4.460 4.470 331,715 -0.19(-4.17%)
Sep 20, 2011 4.560 4.790 4.480 4.664 390,450 -0.23(-4.62%)
Sep 19, 2011 4.870 4.930 4.780 4.890 251,737 -0.24(-4.68%)
Sep 16, 2011 5.190 5.230 4.900 5.130 900,562 +0.10(+1.99%)
Sep 15, 2011 5.100 5.220 4.950 5.030 993,710 +0.23(+4.79%)
Sep 14, 2011 4.580 4.820 4.310 4.800 2,067,041 -0.18(-3.61%)
Sep 13, 2011 4.520 5.000 4.480 4.980 1,640,082 +0.59(+13.44%)
Sep 12, 2011 4.370 4.470 4.110 4.390 3,162,707 -0.36(-7.58%)
Sep 09, 2011 4.960 5.030 4.710 4.750 262,112 -0.65(-12.04%)
Sep 08, 2011 5.430 5.560 5.320 5.400 103,215 -0.15(-2.70%)
Sep 07, 2011 5.370 5.620 5.370 5.550 346,043 +0.15(+2.78%)
Sep 06, 2011 5.370 5.500 5.260 5.400 259,351 -0.85(-13.60%)
Sep 02, 2011 6.390 6.390 6.170 6.250 116,932 -0.40(-6.02%)
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.