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

Societe Generale Spo ADR (OP: SCGLY )

5.850 -0.130 (-2.17%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 29, 2012 6.600 6.680 6.400 6.400 97,960 -0.07(-1.08%)
Feb 28, 2012 6.292 6.490 6.250 6.470 258,208 +0.16(+2.54%)
Feb 27, 2012 6.260 6.370 6.190 6.310 58,052 -0.15(-2.32%)
Feb 24, 2012 6.330 6.550 6.310 6.460 252,595 +0.35(+5.73%)
Feb 23, 2012 6.120 6.140 6.010 6.110 72,890 -0.10(-1.61%)
Feb 22, 2012 6.210 6.250 6.060 6.210 473,466 -0.11(-1.74%)
Feb 21, 2012 6.320 6.430 6.310 6.320 179,054 +0.01(+0.16%)
Feb 17, 2012 6.250 6.310 6.160 6.310 174,984 +0.35(+5.87%)
Feb 16, 2012 5.850 5.980 5.750 5.960 74,151 +0.08(+1.36%)
Feb 15, 2012 5.810 5.890 5.710 5.880 79,919 +0.17(+2.98%)
Feb 14, 2012 5.830 5.850 5.590 5.710 193,949 -0.25(-4.19%)
Feb 13, 2012 5.980 6.030 5.900 5.960 97,745 -0.10(-1.65%)
Feb 10, 2012 6.420 6.510 6.040 6.060 230,119 -0.56(-8.46%)
Feb 09, 2012 6.560 6.690 6.510 6.620 469,192 +0.31(+4.91%)
Feb 08, 2012 6.390 6.420 6.260 6.310 8,774,056 +0.06(+0.96%)
Feb 07, 2012 6.170 6.330 6.070 6.250 84,093 +0.13(+2.12%)
Feb 06, 2012 6.120 6.200 6.070 6.120 147,598 -0.26(-4.08%)
Feb 03, 2012 6.100 6.380 6.100 6.380 247,634 +0.45(+7.59%)
Feb 02, 2012 5.810 5.940 5.800 5.930 117,983 +0.32(+5.70%)
Feb 01, 2012 5.610 5.670 5.580 5.610 215,577 +0.30(+5.65%)
Jan 31, 2012 5.455 5.480 5.200 5.310 301,206 +0.13(+2.51%)
Jan 30, 2012 5.120 5.230 5.090 5.180 471,017 -0.37(-6.67%)
Jan 27, 2012 5.390 5.560 5.350 5.550 319,110 +0.13(+2.40%)
Jan 26, 2012 5.600 5.610 5.370 5.420 1,526,429 -0.12(-2.17%)
Jan 25, 2012 5.330 5.540 5.320 5.540 265,459 -0.06(-1.07%)
Jan 24, 2012 5.425 5.650 5.350 5.600 310,636 -0.32(-5.41%)
Jan 23, 2012 5.810 6.000 5.810 5.920 449,746 +0.42(+7.64%)
Jan 20, 2012 5.370 5.500 5.350 5.500 292,918 +0.32(+6.18%)
Jan 19, 2012 5.070 5.250 4.950 5.180 457,127 +0.54(+11.64%)
Jan 18, 2012 4.450 4.670 4.440 4.640 376,037 +0.32(+7.41%)
Jan 17, 2012 4.240 4.340 4.210 4.320 504,654 +0.11(+2.61%)
Jan 13, 2012 4.170 4.260 3.890 4.210 451,785 -0.06(-1.41%)
Jan 12, 2012 4.190 4.380 4.080 4.270 234,589 +0.13(+3.14%)
Jan 11, 2012 4.000 4.150 3.930 4.140 345,910 +0.09(+2.22%)
Jan 10, 2012 3.920 4.050 3.910 4.050 434,164 +0.25(+6.58%)
Jan 09, 2012 3.900 3.940 3.760 3.800 519,094 -0.18(-4.52%)
Jan 06, 2012 4.005 4.040 3.920 3.980 426,334 -0.26(-6.13%)
Jan 05, 2012 4.250 4.250 4.070 4.240 592,377 -0.18(-4.07%)
Jan 04, 2012 4.440 4.440 4.310 4.420 823,597 +0.06(+1.38%)
Dec 30, 2011 4.360 4.410 4.270 4.360 192,101 +0.00(+0.00%)
Dec 29, 2011 4.110 4.360 4.110 4.360 262,030 +0.14(+3.32%)
Dec 28, 2011 4.250 4.280 4.180 4.220 211,027 -0.11(-2.54%)
Dec 27, 2011 4.360 4.470 4.320 4.330 245,168 -0.15(-3.35%)
Dec 23, 2011 4.500 4.500 4.390 4.480 123,100 +0.17(+3.94%)
Dec 21, 2011 4.380 4.410 4.250 4.310 342,631 -0.16(-3.58%)
Dec 20, 2011 4.410 4.480 4.410 4.470 604,409 +0.39(+9.56%)
Dec 19, 2011 4.200 4.240 4.080 4.080 388,152 -0.09(-2.16%)
Dec 16, 2011 4.130 4.240 4.090 4.170 273,339 +0.04(+0.97%)
Dec 15, 2011 4.300 4.320 4.120 4.130 234,322 -0.04(-0.96%)
Dec 14, 2011 4.340 4.340 4.160 4.170 337,823 -0.29(-6.50%)
Dec 13, 2011 4.640 4.740 4.400 4.460 301,039 -0.39(-8.04%)
Dec 12, 2011 4.860 4.930 4.770 4.850 291,502 -0.27(-5.27%)
Dec 09, 2011 4.890 5.180 4.890 5.120 312,574 +0.27(+5.57%)
Dec 08, 2011 5.010 5.070 4.810 4.850 248,297 -0.55(-10.19%)
Dec 07, 2011 5.130 5.400 5.100 5.400 207,899 +0.02(+0.37%)
Dec 06, 2011 5.300 5.440 5.300 5.380 421,301 +0.14(+2.67%)
Dec 05, 2011 5.320 5.390 5.140 5.240 391,136 +0.26(+5.22%)
Dec 02, 2011 5.110 5.130 4.900 4.980 240,436 +0.33(+7.10%)
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.