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 (%)
Dec 30, 2016 9.820 9.820 9.820 0 +0.14(+1.50%)
Dec 29, 2016 9.711 9.740 9.660 9.675 128,426 +0.02(+0.16%)
Dec 28, 2016 9.705 9.730 9.620 9.660 156,297 -0.13(-1.38%)
Dec 27, 2016 9.800 9.830 9.790 9.795 188,640 +0.02(+0.20%)
Dec 23, 2016 9.775 9.775 9.775 0 +0.03(+0.26%)
Dec 22, 2016 9.780 9.810 9.720 9.750 412,936 +0.04(+0.41%)
Dec 21, 2016 9.702 9.740 9.680 9.710 490,858 -0.01(-0.10%)
Dec 20, 2016 9.720 9.750 9.680 9.720 564,466 +0.04(+0.41%)
Dec 19, 2016 9.750 9.750 9.630 9.680 186,802 -0.05(-0.56%)
Dec 16, 2016 9.840 9.860 9.700 9.735 302,067 -0.10(-1.02%)
Dec 15, 2016 9.805 9.920 9.789 9.835 493,353 +0.23(+2.34%)
Dec 14, 2016 9.820 9.860 9.610 9.610 191,776 -0.30(-3.03%)
Dec 13, 2016 9.840 9.940 9.830 9.910 415,978 +0.14(+1.43%)
Dec 12, 2016 9.860 9.910 9.710 9.770 291,048 -0.10(-0.96%)
Dec 09, 2016 9.720 9.900 9.700 9.865 996,086 -0.02(-0.15%)
Dec 08, 2016 9.740 10.02 9.730 9.880 350,649 +0.18(+1.80%)
Dec 07, 2016 9.390 9.720 9.390 9.705 462,630 +0.38(+4.13%)
Dec 06, 2016 9.180 9.360 9.140 9.320 1,717,823 +0.55(+6.27%)
Dec 05, 2016 8.550 8.810 8.550 8.770 1,008,497 +0.24(+2.87%)
Dec 02, 2016 8.510 8.590 8.460 8.525 924,975 -0.13(-1.56%)
Dec 01, 2016 8.650 8.694 8.627 8.660 484,238 +0.08(+0.93%)
Nov 30, 2016 8.500 8.600 8.500 8.580 400,089 +0.13(+1.54%)
Nov 29, 2016 8.420 8.480 8.350 8.450 193,215 +0.22(+2.67%)
Nov 28, 2016 8.270 8.310 8.183 8.230 94,306 -0.21(-2.43%)
Nov 25, 2016 8.380 8.450 8.380 8.435 65,976 -0.02(-0.24%)
Nov 23, 2016 8.455 8.455 8.455 0 -0.21(-2.48%)
Nov 22, 2016 8.700 8.740 8.560 8.670 125,649 +0.07(+0.81%)
Nov 21, 2016 8.530 8.600 8.470 8.600 155,873 +0.14(+1.65%)
Nov 18, 2016 8.510 8.530 8.430 8.460 150,649 -0.08(-0.94%)
Nov 17, 2016 8.520 8.560 8.440 8.540 198,814 +0.03(+0.35%)
Nov 16, 2016 8.480 8.550 8.440 8.510 264,860 -0.22(-2.52%)
Nov 15, 2016 8.552 8.750 8.510 8.730 239,838 +0.11(+1.28%)
Nov 14, 2016 8.620 8.720 8.600 8.620 806,313 -0.08(-0.92%)
Nov 11, 2016 8.650 8.710 8.520 8.700 218,118 -0.19(-2.14%)
Nov 10, 2016 8.800 8.940 8.710 8.890 2,052,677 +0.35(+4.10%)
Nov 09, 2016 8.300 8.570 8.290 8.540 145,004 +0.28(+3.45%)
Nov 08, 2016 8.130 8.320 8.070 8.255 163,146 +0.13(+1.60%)
Nov 07, 2016 8.120 8.140 8.060 8.125 1,425,998 +0.28(+3.57%)
Nov 04, 2016 7.940 7.960 7.820 7.845 155,084 -0.19(-2.43%)
Nov 03, 2016 8.070 8.100 7.990 8.040 155,184 +0.40(+5.24%)
Nov 02, 2016 7.660 7.670 7.580 7.640 233,532 -0.11(-1.42%)
Nov 01, 2016 7.870 7.900 7.670 7.750 114,295 -0.08(-1.02%)
Oct 31, 2016 7.870 7.870 7.770 7.830 88,184 -0.08(-1.07%)
Oct 28, 2016 7.910 7.960 7.860 7.915 80,364 -0.03(-0.31%)
Oct 27, 2016 7.980 8.010 7.940 7.940 79,616 +0.08(+1.08%)
Oct 26, 2016 7.820 7.900 7.810 7.855 99,042 +0.05(+0.58%)
Oct 25, 2016 7.780 7.830 7.760 7.810 98,124 +0.02(+0.32%)
Oct 24, 2016 7.840 7.865 7.780 7.785 149,729 +0.20(+2.64%)
Oct 21, 2016 7.520 7.620 7.520 7.585 552,713 -0.08(-1.11%)
Oct 20, 2016 7.570 7.700 7.538 7.670 638,983 +0.10(+1.32%)
Oct 19, 2016 7.480 7.580 7.480 7.570 1,249,907 +0.02(+0.26%)
Oct 18, 2016 7.500 7.570 7.430 7.550 794,863 +0.25(+3.50%)
Oct 17, 2016 7.320 7.320 7.260 7.295 1,098,581 +0.03(+0.34%)
Oct 14, 2016 7.350 7.400 7.230 7.270 174,260 +0.08(+1.11%)
Oct 13, 2016 7.150 7.240 7.110 7.190 1,652,521 -0.21(-2.84%)
Oct 12, 2016 7.380 7.420 7.350 7.400 1,262,080 +0.04(+0.61%)
Oct 11, 2016 7.410 7.410 7.270 7.355 474,907 -0.06(-0.88%)
Oct 10, 2016 7.400 7.450 7.390 7.420 378,158 -0.01(-0.13%)
Oct 07, 2016 7.390 7.440 7.310 7.430 523,637 +0.06(+0.88%)
Oct 06, 2016 7.390 7.390 7.280 7.365 363,952 +0.19(+2.66%)
Oct 05, 2016 7.110 7.210 7.090 7.174 85,801 +0.29(+4.27%)
Oct 04, 2016 6.900 6.970 6.880 6.880 136,457 +0.02(+0.36%)
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.