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

Societe Generale Spo ADR (OP: SCGLY )

5.820 -0.160 (-2.68%)
Streaming Delayed Price Updated: 10:36 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 (%)
Nov 30, 2023 5.100 5.120 5.024 5.030 295,206 +0.01(+0.20%)
Nov 29, 2023 5.010 5.060 5.000 5.020 161,249 +0.03(+0.65%)
Nov 28, 2023 4.950 5.000 4.950 4.987 218,326 +0.01(+0.20%)
Nov 27, 2023 4.990 5.000 4.950 4.978 225,982 -0.02(-0.45%)
Nov 24, 2023 4.940 5.030 4.940 5.000 91,701 +0.09(+1.83%)
Nov 22, 2023 4.915 4.934 4.910 4.910 1,012,429 -0.03(-0.61%)
Nov 21, 2023 4.940 4.960 4.920 4.940 133,216 -0.08(-1.59%)
Nov 20, 2023 5.010 5.020 4.990 5.020 246,083 +0.04(+0.81%)
Nov 17, 2023 4.990 4.990 4.950 4.980 164,073 +0.09(+1.84%)
Nov 16, 2023 4.850 4.910 4.850 4.890 358,353 +0.03(+0.62%)
Nov 15, 2023 4.820 4.915 4.820 4.860 821,471 +0.03(+0.62%)
Nov 14, 2023 4.720 4.850 4.720 4.830 191,525 +0.15(+3.28%)
Nov 13, 2023 4.590 4.680 4.590 4.676 314,204 +0.08(+1.66%)
Nov 10, 2023 4.577 4.630 4.555 4.600 233,570 +0.02(+0.44%)
Nov 09, 2023 4.643 4.650 4.580 4.580 251,787 -0.04(-0.97%)
Nov 08, 2023 4.600 4.660 4.590 4.625 1,058,985 -0.01(-0.22%)
Nov 07, 2023 4.610 4.660 4.580 4.635 501,282 -0.06(-1.17%)
Nov 06, 2023 4.700 4.720 4.670 4.690 408,497 -0.01(-0.32%)
Nov 03, 2023 4.730 4.772 4.680 4.705 116,102 +0.07(+1.40%)
Nov 02, 2023 4.620 4.670 4.580 4.640 295,055 +0.08(+1.75%)
Nov 01, 2023 4.510 4.560 4.490 4.560 1,368,100 +0.06(+1.33%)
Oct 31, 2023 4.540 5.282 4.470 4.500 893,068 +0.03(+0.69%)
Oct 30, 2023 4.430 4.470 4.430 4.469 192,480 +0.10(+2.27%)
Oct 27, 2023 4.460 4.460 4.360 4.370 221,223 -0.03(-0.68%)
Oct 26, 2023 4.320 4.420 4.320 4.400 339,048 -0.04(-0.90%)
Oct 25, 2023 4.400 4.470 4.380 4.440 675,966 +0.01(+0.11%)
Oct 24, 2023 4.450 4.460 4.410 4.435 433,443 -0.05(-1.00%)
Oct 23, 2023 4.440 4.530 4.440 4.480 284,040 +0.04(+0.90%)
Oct 20, 2023 4.480 4.480 4.435 4.440 269,492 -0.08(-1.77%)
Oct 19, 2023 4.560 4.585 4.510 4.520 271,991 -0.05(-1.09%)
Oct 18, 2023 4.620 4.620 4.570 4.570 588,868 -0.06(-1.40%)
Oct 17, 2023 4.600 4.650 4.590 4.635 315,539 -0.04(-0.86%)
Oct 16, 2023 4.670 4.700 4.640 4.675 297,099 +0.08(+1.63%)
Oct 13, 2023 4.660 4.660 4.600 4.600 167,292 -0.15(-3.16%)
Oct 12, 2023 4.800 4.800 4.710 4.750 245,338 -0.10(-2.06%)
Oct 11, 2023 4.870 4.870 4.790 4.850 568,535 +0.05(+1.04%)
Oct 10, 2023 4.820 4.870 4.800 4.800 159,066 +0.02(+0.42%)
Oct 09, 2023 4.740 4.800 4.730 4.780 182,875 -0.06(-1.24%)
Oct 06, 2023 4.770 4.870 4.770 4.840 245,312 +0.09(+1.89%)
Oct 05, 2023 4.760 4.810 4.740 4.750 235,915 -0.02(-0.42%)
Oct 04, 2023 4.780 4.790 4.710 4.770 789,067 +0.05(+1.06%)
Oct 03, 2023 4.760 4.770 4.703 4.720 320,102 -0.09(-1.87%)
Oct 02, 2023 4.890 4.910 4.800 4.810 591,551 -0.07(-1.43%)
Sep 29, 2023 4.930 4.940 4.880 4.880 126,346 +0.00(+0.00%)
Sep 28, 2023 4.860 4.930 4.860 4.880 3,656,308 +0.05(+1.04%)
Sep 27, 2023 4.830 4.870 4.800 4.830 4,708,646 +0.04(+0.84%)
Sep 26, 2023 4.830 4.850 4.790 4.790 250,189 -0.10(-2.04%)
Sep 25, 2023 4.880 4.910 4.880 4.890 255,837 -0.04(-0.81%)
Sep 22, 2023 4.970 4.990 4.910 4.930 147,734 -0.07(-1.40%)
Sep 21, 2023 5.000 5.075 4.990 5.000 159,147 -0.07(-1.38%)
Sep 20, 2023 5.160 5.185 5.070 5.070 752,916 +0.10(+2.01%)
Sep 19, 2023 4.940 5.000 4.930 4.970 273,260 -0.03(-0.60%)
Sep 18, 2023 5.070 5.070 4.935 5.000 1,048,972 -0.66(-11.66%)
Sep 15, 2023 5.630 5.700 5.630 5.660 239,423 -0.05(-0.96%)
Sep 14, 2023 5.690 5.770 5.690 5.715 183,545 +0.07(+1.24%)
Sep 13, 2023 5.700 5.710 5.630 5.645 1,057,837 +0.02(+0.44%)
Sep 12, 2023 5.590 5.640 5.580 5.620 86,181 +0.04(+0.72%)
Sep 11, 2023 5.580 5.590 5.540 5.580 176,457 +0.13(+2.39%)
Sep 08, 2023 5.410 5.470 5.410 5.450 250,051 -0.01(-0.18%)
Sep 07, 2023 5.480 5.520 5.450 5.460 168,496 -0.07(-1.27%)
Sep 06, 2023 5.500 5.560 5.480 5.530 3,942,708 +0.00(+0.00%)
Sep 05, 2023 5.590 5.590 5.510 5.530 466,073 -0.17(-2.98%)
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.