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

Societe Generale Spo ADR (OP: SCGLY )

5.859 -0.121 (-2.02%)
Streaming Delayed Price Updated: 2:18 PM 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 29, 2023 5.310 5.400 5.310 5.370 568,424 +0.02(+0.37%)
Dec 28, 2023 5.380 5.380 5.340 5.350 287,111 -0.10(-1.88%)
Dec 27, 2023 5.370 5.470 5.370 5.452 839,503 +0.07(+1.35%)
Dec 26, 2023 5.240 5.390 5.240 5.380 46,236 +0.04(+0.75%)
Dec 22, 2023 5.360 5.380 5.322 5.340 135,416 -0.01(-0.19%)
Dec 21, 2023 5.290 5.350 5.280 5.350 967,538 +0.09(+1.81%)
Dec 20, 2023 5.300 5.360 5.250 5.255 219,870 -0.07(-1.22%)
Dec 19, 2023 5.295 5.329 5.260 5.320 165,427 +0.00(+0.00%)
Dec 18, 2023 5.320 5.330 5.290 5.320 139,499 -0.03(-0.56%)
Dec 15, 2023 5.340 5.390 5.332 5.350 115,128 -0.06(-1.11%)
Dec 14, 2023 5.380 5.430 5.347 5.410 865,915 +0.16(+3.05%)
Dec 13, 2023 5.180 5.250 5.140 5.250 231,905 +0.09(+1.74%)
Dec 12, 2023 5.160 5.170 5.130 5.160 149,928 -0.02(-0.32%)
Dec 11, 2023 5.190 5.210 5.147 5.176 142,272 -0.05(-0.93%)
Dec 08, 2023 5.090 5.230 5.090 5.225 145,850 +0.06(+1.21%)
Dec 07, 2023 5.110 5.180 5.100 5.162 1,472,363 +0.06(+1.23%)
Dec 06, 2023 5.130 5.160 5.070 5.100 133,814 +0.03(+0.59%)
Dec 05, 2023 5.090 5.110 5.040 5.070 134,648 +0.04(+0.80%)
Dec 04, 2023 5.030 5.050 4.960 5.030 495,476 +0.01(+0.15%)
Dec 01, 2023 4.970 5.050 4.970 5.022 948,227 -0.01(-0.15%)
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%)
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.