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 (%)
Dec 30, 2022 4.980 5.000 4.960 4.960 82,414 -0.03(-0.50%)
Dec 29, 2022 4.990 5.005 4.975 4.985 90,675 +0.06(+1.12%)
Dec 28, 2022 4.970 4.980 4.920 4.930 67,180 -0.03(-0.60%)
Dec 27, 2022 4.950 4.990 4.950 4.960 18,136 +0.01(+0.20%)
Dec 23, 2022 4.930 4.975 4.930 4.950 30,859 +0.04(+0.81%)
Dec 22, 2022 4.960 4.960 4.850 4.910 61,711 -0.05(-1.01%)
Dec 21, 2022 4.930 4.960 4.890 4.960 42,272 +0.15(+3.12%)
Dec 20, 2022 4.780 4.840 4.760 4.810 102,063 +0.10(+2.12%)
Dec 19, 2022 4.720 4.737 4.660 4.710 96,399 +0.01(+0.21%)
Dec 16, 2022 4.680 4.720 4.630 4.700 32,152 +0.06(+1.29%)
Dec 15, 2022 4.680 4.695 4.630 4.640 61,189 -0.10(-2.11%)
Dec 14, 2022 4.820 4.820 4.720 4.740 23,450 -0.12(-2.47%)
Dec 13, 2022 4.890 4.902 4.820 4.860 66,420 +0.14(+2.97%)
Dec 12, 2022 4.680 4.730 4.671 4.720 36,028 +0.02(+0.43%)
Dec 09, 2022 4.710 4.740 4.680 4.700 221,377 +0.04(+0.86%)
Dec 08, 2022 4.675 4.680 4.650 4.660 62,823 -0.03(-0.64%)
Dec 07, 2022 4.700 4.705 4.670 4.690 31,796 +0.01(+0.21%)
Dec 06, 2022 4.740 4.750 4.680 4.680 65,460 -0.07(-1.47%)
Dec 05, 2022 4.870 4.870 4.750 4.750 61,668 -0.12(-2.46%)
Dec 02, 2022 4.820 4.900 4.820 4.870 94,082 +0.01(+0.21%)
Dec 01, 2022 4.905 4.905 4.810 4.860 70,616 -0.15(-2.99%)
Nov 30, 2022 4.960 5.020 4.876 5.010 87,020 +0.08(+1.62%)
Nov 29, 2022 4.910 4.980 4.910 4.930 51,830 +0.03(+0.61%)
Nov 28, 2022 5.000 5.010 4.870 4.900 81,541 -0.12(-2.35%)
Nov 25, 2022 4.995 5.040 4.985 5.018 23,752 +0.05(+0.97%)
Nov 23, 2022 4.910 4.980 4.910 4.970 83,964 +0.08(+1.64%)
Nov 22, 2022 4.860 4.890 4.830 4.890 60,531 +0.03(+0.62%)
Nov 21, 2022 4.880 4.883 4.840 4.860 60,337 -0.05(-1.12%)
Nov 18, 2022 4.900 4.940 4.900 4.915 29,081 -0.08(-1.50%)
Nov 17, 2022 4.860 4.990 4.840 4.990 219,833 +0.07(+1.42%)
Nov 16, 2022 4.914 4.955 4.890 4.920 45,534 -0.07(-1.40%)
Nov 15, 2022 5.010 5.040 4.880 4.990 124,698 +0.05(+1.01%)
Nov 14, 2022 4.920 4.990 4.920 4.940 58,889 -0.00(-0.10%)
Nov 11, 2022 4.900 4.960 4.888 4.945 158,915 +0.16(+3.24%)
Nov 10, 2022 4.710 4.790 4.700 4.790 120,752 +0.18(+4.02%)
Nov 09, 2022 4.620 4.670 4.600 4.605 36,077 -0.16(-3.46%)
Nov 08, 2022 4.738 4.790 4.705 4.770 88,842 +0.07(+1.49%)
Nov 07, 2022 4.690 4.710 4.660 4.700 71,840 -0.07(-1.47%)
Nov 04, 2022 4.810 4.830 4.700 4.770 66,078 +0.26(+5.76%)
Nov 03, 2022 4.480 4.570 4.460 4.510 141,807 +0.01(+0.22%)
Nov 02, 2022 4.580 4.660 4.500 4.500 142,022 -0.09(-1.96%)
Nov 01, 2022 4.640 4.655 4.570 4.590 170,712 +0.03(+0.66%)
Oct 31, 2022 4.530 4.570 4.510 4.560 84,053 -0.01(-0.22%)
Oct 28, 2022 4.520 4.580 4.485 4.570 106,891 -0.03(-0.65%)
Oct 27, 2022 4.570 4.632 4.560 4.600 37,659 -0.03(-0.65%)
Oct 26, 2022 4.630 4.654 4.612 4.630 38,000 +0.02(+0.54%)
Oct 25, 2022 4.575 4.620 4.560 4.605 129,608 +0.10(+2.11%)
Oct 24, 2022 4.510 4.540 4.480 4.510 120,423 +0.04(+0.78%)
Oct 21, 2022 4.380 4.480 4.345 4.475 71,065 +0.10(+2.40%)
Oct 20, 2022 4.430 4.470 4.350 4.370 192,031 +0.02(+0.46%)
Oct 19, 2022 4.405 4.405 4.325 4.350 77,474 -0.12(-2.77%)
Oct 18, 2022 4.516 4.520 4.370 4.474 241,850 +0.09(+2.15%)
Oct 17, 2022 4.385 4.400 4.340 4.380 135,358 +0.12(+2.82%)
Oct 14, 2022 4.350 4.350 4.260 4.260 234,982 -0.08(-1.84%)
Oct 13, 2022 4.151 4.370 4.150 4.340 1,128,230 +0.22(+5.34%)
Oct 12, 2022 4.150 4.175 4.089 4.120 717,642 -0.03(-0.72%)
Oct 11, 2022 4.180 4.215 4.110 4.150 363,066 -0.06(-1.43%)
Oct 10, 2022 4.230 4.265 4.180 4.210 322,627 +0.05(+1.20%)
Oct 07, 2022 4.170 4.230 4.130 4.160 192,879 +0.04(+0.97%)
Oct 06, 2022 4.160 4.190 4.120 4.120 160,563 -0.10(-2.37%)
Oct 05, 2022 4.192 4.240 4.110 4.220 156,481 -0.10(-2.41%)
Oct 04, 2022 4.230 4.330 4.230 4.324 500,285 +0.22(+5.46%)
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.