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 (%)
Mar 28, 2013 6.680 6.720 6.530 6.620 91,381 +0.08(+1.22%)
Mar 27, 2013 6.420 6.620 6.360 6.540 254,359 -0.08(-1.21%)
Mar 26, 2013 6.560 6.680 6.560 6.620 484,861 +0.07(+1.07%)
Mar 25, 2013 7.030 7.040 6.490 6.550 166,473 -0.56(-7.82%)
Mar 22, 2013 7.198 7.240 7.050 7.106 24,870 -0.11(-1.58%)
Mar 21, 2013 7.214 7.320 7.170 7.220 64,169 +0.00(+0.00%)
Mar 20, 2013 7.350 7.350 7.180 7.220 36,207 +0.07(+0.98%)
Mar 19, 2013 7.350 7.350 7.010 7.150 179,175 -0.30(-4.04%)
Mar 18, 2013 7.360 7.510 7.320 7.451 74,095 -0.29(-3.73%)
Mar 15, 2013 7.825 7.870 7.720 7.740 27,075 -0.12(-1.53%)
Mar 14, 2013 7.850 7.950 7.840 7.860 19,060 +0.09(+1.16%)
Mar 13, 2013 7.780 7.840 7.750 7.770 13,030 -0.16(-2.02%)
Mar 12, 2013 8.010 8.060 7.870 7.930 35,080 -0.08(-1.00%)
Mar 11, 2013 7.970 8.070 7.930 8.010 21,489 +0.04(+0.50%)
Mar 08, 2013 7.900 7.990 7.860 7.970 76,608 +0.27(+3.51%)
Mar 07, 2013 7.610 7.740 7.610 7.700 139,625 -0.02(-0.26%)
Mar 06, 2013 7.750 7.800 7.670 7.720 66,951 +0.02(+0.26%)
Mar 05, 2013 7.660 7.800 7.660 7.700 157,854 +0.19(+2.50%)
Mar 04, 2013 7.490 7.540 7.430 7.512 29,049 +0.10(+1.38%)
Mar 01, 2013 7.370 7.480 7.290 7.410 43,586 -0.22(-2.88%)
Feb 28, 2013 7.680 7.760 7.630 7.630 87,840 -0.14(-1.80%)
Feb 27, 2013 7.380 7.770 7.380 7.770 68,217 +0.39(+5.28%)
Feb 26, 2013 7.490 7.520 7.260 7.380 54,657 -0.06(-0.81%)
Feb 25, 2013 8.270 8.280 7.350 7.440 304,572 -0.47(-5.94%)
Feb 22, 2013 7.830 7.950 7.760 7.910 84,743 +0.15(+1.93%)
Feb 21, 2013 7.800 7.830 7.690 7.760 54,774 -0.35(-4.32%)
Feb 20, 2013 8.330 8.330 8.060 8.110 41,591 -0.20(-2.41%)
Feb 19, 2013 8.240 8.390 8.240 8.310 27,989 +0.30(+3.75%)
Feb 15, 2013 8.090 8.190 7.930 8.010 61,923 -0.16(-1.96%)
Feb 14, 2013 8.000 8.170 8.000 8.170 159,476 -0.28(-3.31%)
Feb 13, 2013 8.510 8.510 8.410 8.450 241,444 -0.35(-3.98%)
Feb 12, 2013 8.660 8.820 8.640 8.800 51,268 +0.34(+4.02%)
Feb 11, 2013 8.581 8.610 8.370 8.460 44,827 -0.13(-1.51%)
Feb 08, 2013 8.500 8.600 8.500 8.590 55,774 +0.32(+3.87%)
Feb 07, 2013 8.550 8.560 8.260 8.270 178,047 -0.26(-3.05%)
Feb 06, 2013 8.400 8.570 8.400 8.530 243,693 -0.14(-1.61%)
Feb 04, 2013 8.910 8.980 8.610 8.670 115,333 -0.59(-6.37%)
Feb 01, 2013 9.150 9.290 9.120 9.260 98,221 +0.30(+3.35%)
Jan 31, 2013 8.868 9.080 8.850 8.960 115,862 -0.02(-0.22%)
Jan 30, 2013 8.890 8.990 8.890 8.980 265,106 -0.04(-0.44%)
Jan 29, 2013 8.900 9.060 8.870 9.020 145,795 -0.13(-1.42%)
Jan 28, 2013 9.190 9.230 9.080 9.150 72,909 +0.09(+0.99%)
Jan 25, 2013 9.080 9.100 9.020 9.060 84,668 +0.31(+3.54%)
Jan 24, 2013 8.679 8.830 8.679 8.750 62,535 +0.16(+1.86%)
Jan 23, 2013 8.650 8.650 8.550 8.590 54,895 -0.40(-4.45%)
Jan 22, 2013 8.890 8.990 8.820 8.990 141,162 +0.13(+1.47%)
Jan 18, 2013 8.850 8.900 8.800 8.860 36,585 +0.08(+0.91%)
Jan 17, 2013 8.660 8.800 8.660 8.780 133,933 +0.18(+2.09%)
Jan 16, 2013 8.619 8.660 8.560 8.600 38,964 -0.38(-4.23%)
Jan 15, 2013 8.990 9.000 8.880 8.980 71,405 -0.14(-1.54%)
Jan 14, 2013 9.100 9.130 8.970 9.120 87,740 +0.44(+5.07%)
Jan 12, 2013 8.690 8.770 8.630 8.680 1,071,507 +0.00(+0.00%)
Jan 11, 2013 8.690 8.770 8.630 8.680 1,071,507 +0.00(+0.00%)
Jan 10, 2013 8.720 8.780 8.570 8.680 46,846 +0.40(+4.83%)
Jan 09, 2013 8.320 8.360 8.260 8.280 180,653 +0.20(+2.48%)
Jan 08, 2013 8.140 8.210 8.040 8.080 274,678 +0.20(+2.54%)
Jan 07, 2013 7.880 7.900 7.820 7.880 53,173 +0.22(+2.87%)
Jan 04, 2013 7.630 7.690 7.580 7.660 84,218 -0.01(-0.13%)
Jan 03, 2013 7.710 7.790 7.670 7.670 106,764 -0.21(-2.66%)
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.