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 (%)
Mar 30, 2012 5.820 5.830 5.670 5.800 76,418 -0.09(-1.53%)
Mar 29, 2012 5.880 5.910 5.760 5.890 72,955 -0.17(-2.81%)
Mar 28, 2012 6.110 6.110 5.960 6.060 60,020 -0.11(-1.78%)
Mar 27, 2012 6.370 6.370 6.170 6.170 51,275 -0.08(-1.20%)
Mar 26, 2012 6.290 6.350 6.215 6.245 394,861 -0.06(-1.03%)
Mar 23, 2012 6.190 6.330 6.110 6.310 47,984 +0.16(+2.60%)
Mar 22, 2012 6.120 6.170 6.040 6.150 98,339 -0.19(-3.00%)
Mar 21, 2012 6.380 6.390 6.220 6.340 117,769 -0.11(-1.71%)
Mar 20, 2012 6.460 6.510 6.410 6.450 69,390 -0.14(-2.12%)
Mar 19, 2012 6.550 6.650 6.520 6.590 65,981 +0.01(+0.15%)
Mar 16, 2012 6.500 6.600 6.500 6.580 114,681 +0.19(+2.97%)
Mar 15, 2012 6.370 6.470 6.300 6.390 86,411 -0.07(-1.08%)
Mar 14, 2012 6.560 6.560 6.360 6.460 87,833 -0.04(-0.62%)
Mar 13, 2012 6.310 6.530 6.280 6.500 37,361 +0.18(+2.85%)
Mar 12, 2012 6.380 6.380 6.200 6.320 29,519 -0.05(-0.78%)
Mar 09, 2012 6.460 6.460 6.310 6.370 39,001 -0.13(-2.00%)
Mar 08, 2012 6.360 6.580 6.310 6.500 70,201 +0.28(+4.50%)
Mar 07, 2012 6.010 6.220 6.000 6.220 69,625 +0.20(+3.32%)
Mar 06, 2012 6.350 6.350 5.950 6.020 94,923 -0.57(-8.65%)
Mar 05, 2012 6.560 6.600 6.450 6.590 65,062 -0.02(-0.30%)
Mar 02, 2012 6.690 6.720 6.590 6.610 63,345 -0.05(-0.75%)
Mar 01, 2012 6.580 6.680 6.580 6.660 64,077 +0.26(+4.06%)
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%)
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.