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, 2012 7.185 7.260 7.140 7.250 92,037 +0.10(+1.40%)
Nov 29, 2012 7.120 7.220 7.118 7.150 55,734 +0.11(+1.56%)
Nov 28, 2012 6.790 7.070 6.770 7.040 31,498 +0.11(+1.59%)
Nov 27, 2012 6.900 7.020 6.870 6.930 27,117 +0.08(+1.17%)
Nov 26, 2012 6.870 6.920 6.810 6.850 15,755 -0.12(-1.72%)
Nov 24, 2012 6.920 6.990 6.920 6.970 16,931 +0.00(+0.00%)
Nov 23, 2012 6.920 6.990 6.920 6.970 16,931 +0.20(+2.95%)
Nov 21, 2012 6.740 6.830 6.730 6.770 140,034 +0.06(+0.89%)
Nov 20, 2012 6.530 6.710 6.530 6.710 125,615 +0.20(+3.07%)
Nov 19, 2012 6.410 6.540 6.410 6.510 60,509 +0.29(+4.66%)
Nov 16, 2012 6.270 6.290 6.160 6.220 35,219 -0.14(-2.20%)
Nov 15, 2012 6.360 6.440 6.330 6.360 20,945 +0.19(+3.08%)
Nov 14, 2012 6.370 6.450 6.170 6.170 103,995 -0.14(-2.22%)
Nov 13, 2012 6.220 6.430 6.210 6.310 83,575 +0.00(+0.00%)
Nov 12, 2012 6.281 6.320 6.240 6.310 47,708 +0.14(+2.27%)
Nov 09, 2012 6.070 6.300 6.040 6.170 119,334 -0.11(-1.75%)
Nov 08, 2012 6.270 6.350 6.240 6.280 31,434 +0.00(+0.00%)
Nov 07, 2012 6.320 6.340 6.230 6.280 43,866 -0.15(-2.33%)
Nov 06, 2012 6.460 6.510 6.280 6.430 23,183 +0.15(+2.39%)
Nov 05, 2012 6.290 6.350 6.260 6.280 31,450 -0.11(-1.72%)
Nov 02, 2012 6.410 6.500 6.390 6.390 29,081 -0.11(-1.69%)
Nov 01, 2012 6.390 6.500 6.390 6.500 49,266 +0.14(+2.20%)
Oct 31, 2012 6.360 6.420 6.260 6.360 31,946 -0.02(-0.31%)
Oct 26, 2012 6.380 6.380 6.380 0 +0.01(+0.16%)
Oct 25, 2012 6.510 6.550 6.340 6.370 82,681 -0.05(-0.78%)
Oct 24, 2012 6.570 6.570 6.420 6.420 40,529 -0.13(-1.98%)
Oct 23, 2012 6.500 6.630 6.470 6.550 131,805 -0.11(-1.65%)
Oct 19, 2012 6.830 6.830 6.630 6.660 409,320 -0.23(-3.34%)
Oct 18, 2012 6.830 6.970 6.830 6.890 495,801 +0.11(+1.62%)
Oct 17, 2012 6.680 6.850 6.680 6.780 190,939 +0.20(+3.04%)
Oct 16, 2012 6.470 6.580 6.470 6.580 105,343 +0.24(+3.79%)
Oct 15, 2012 6.250 6.340 6.210 6.340 37,311 +0.16(+2.59%)
Oct 12, 2012 6.170 6.220 6.120 6.180 50,304 +0.14(+2.32%)
Oct 11, 2012 6.140 6.140 6.040 6.040 57,420 +0.24(+4.14%)
Oct 10, 2012 5.880 5.880 5.760 5.800 37,636 -0.01(-0.17%)
Oct 09, 2012 5.930 5.960 5.810 5.810 34,149 -0.15(-2.52%)
Oct 08, 2012 5.970 6.020 5.920 5.960 16,041 -0.12(-1.97%)
Oct 06, 2012 6.110 6.200 6.040 6.080 82,919 +0.00(+0.00%)
Oct 05, 2012 6.110 6.200 6.040 6.080 82,919 +0.12(+2.01%)
Oct 04, 2012 5.890 5.980 5.860 5.960 64,044 +0.25(+4.38%)
Oct 03, 2012 5.761 5.761 5.680 5.710 376,332 -0.02(-0.35%)
Oct 02, 2012 5.890 5.900 5.670 5.730 160,819 -0.07(-1.21%)
Oct 01, 2012 5.761 5.880 5.750 5.800 119,495 +0.17(+3.02%)
Sep 28, 2012 5.700 5.730 5.580 5.630 64,464 -0.29(-4.90%)
Sep 27, 2012 5.810 5.930 5.750 5.920 314,036 +0.24(+4.23%)
Sep 26, 2012 5.870 5.870 5.680 5.680 164,071 -0.29(-4.86%)
Sep 25, 2012 6.050 6.190 5.950 5.970 92,464 -0.08(-1.32%)
Sep 24, 2012 6.000 6.050 5.980 6.050 76,450 -0.04(-0.66%)
Sep 21, 2012 6.200 6.250 6.090 6.090 46,226 +0.03(+0.50%)
Sep 20, 2012 6.009 6.130 5.950 6.060 68,950 -0.15(-2.42%)
Sep 19, 2012 6.180 6.270 6.150 6.210 53,418 +0.00(+0.00%)
Sep 18, 2012 6.220 6.300 6.180 6.210 53,618 -0.31(-4.75%)
Sep 17, 2012 6.490 6.570 6.460 6.520 85,713 +0.11(+1.72%)
Sep 14, 2012 6.360 6.520 6.390 6.410 88,940 +0.05(+0.75%)
Sep 13, 2012 6.150 6.400 6.070 6.362 128,735 +0.04(+0.67%)
Sep 12, 2012 6.385 6.410 6.280 6.320 86,746 +0.03(+0.48%)
Sep 11, 2012 6.100 6.330 6.100 6.290 69,001 +0.15(+2.44%)
Sep 10, 2012 6.210 6.260 6.080 6.140 155,434 -0.12(-1.92%)
Sep 07, 2012 6.190 6.290 6.170 6.260 328,653 +0.44(+7.56%)
Sep 06, 2012 5.450 5.820 5.450 5.820 505,877 +0.51(+9.60%)
Sep 05, 2012 5.230 5.360 5.230 5.310 73,679 +0.09(+1.72%)
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.