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

Societe Generale Spo ADR (OP: SCGLY )

5.830 -0.150 (-2.51%)
Streaming Delayed Price Updated: 2:05 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 (%)
Jul 30, 2010 11.55 11.63 11.35 11.45 70,372 -0.12(-1.04%)
Jul 29, 2010 11.71 11.86 11.55 11.57 80,296 +0.05(+0.43%)
Jul 28, 2010 11.64 11.74 11.50 11.52 326,572 +0.17(+1.50%)
Jul 27, 2010 11.30 11.58 11.25 11.35 813,007 +0.93(+8.93%)
Jul 26, 2010 10.12 10.42 10.12 10.42 84,289 +0.59(+6.00%)
Jul 23, 2010 9.520 9.890 9.450 9.830 64,593 +0.12(+1.24%)
Jul 22, 2010 9.500 9.830 9.500 9.710 110,057 +0.69(+7.65%)
Jul 21, 2010 9.370 9.410 8.980 9.020 64,515 -0.26(-2.80%)
Jul 20, 2010 9.030 9.330 8.960 9.280 152,060 -0.04(-0.43%)
Jul 19, 2010 9.370 9.500 9.280 9.320 47,355 +0.13(+1.41%)
Jul 16, 2010 9.650 9.650 9.190 9.190 75,318 -0.56(-5.74%)
Jul 15, 2010 9.870 9.890 9.590 9.750 107,616 +0.03(+0.31%)
Jul 14, 2010 9.690 9.850 9.660 9.720 100,618 -0.26(-2.61%)
Jul 13, 2010 9.780 10.07 9.780 9.980 91,512 +0.40(+4.18%)
Jul 12, 2010 9.660 9.770 9.530 9.580 67,812 -0.12(-1.24%)
Jul 09, 2010 9.560 9.760 9.480 9.700 158,335 -0.16(-1.62%)
Jul 08, 2010 9.700 9.860 9.620 9.860 426,641 +0.29(+3.03%)
Jul 07, 2010 9.150 9.640 9.120 9.570 74,758 +0.90(+10.38%)
Jul 06, 2010 8.780 8.920 8.560 8.670 73,908 +0.49(+5.99%)
Jul 02, 2010 8.310 8.380 8.110 8.180 148,569 -0.11(-1.33%)
Jul 01, 2010 8.280 8.300 8.040 8.290 141,353 +0.06(+0.73%)
Jun 30, 2010 8.240 8.490 8.150 8.230 101,845 +0.12(+1.48%)
Jun 29, 2010 8.380 8.380 8.070 8.110 84,512 -0.74(-8.36%)
Jun 25, 2010 8.750 8.940 8.670 8.850 115,794 +0.26(+3.03%)
Jun 24, 2010 8.780 8.860 8.560 8.590 112,317 -0.51(-5.60%)
Jun 23, 2010 9.000 9.160 8.850 9.100 122,665 +0.23(+2.59%)
Jun 22, 2010 9.070 9.250 8.850 8.870 90,606 -0.48(-5.13%)
Jun 21, 2010 9.640 9.640 9.270 9.350 67,210 -0.03(-0.32%)
Jun 18, 2010 9.320 9.510 9.320 9.380 81,315 +0.23(+2.51%)
Jun 17, 2010 9.210 9.220 9.070 9.150 73,296 +0.27(+3.04%)
Jun 16, 2010 8.750 9.000 8.720 8.880 65,381 -0.23(-2.52%)
Jun 15, 2010 8.820 9.150 8.790 9.110 184,222 +0.64(+7.56%)
Jun 14, 2010 8.560 8.640 8.420 8.470 116,175 +0.27(+3.29%)
Jun 11, 2010 8.070 8.310 8.030 8.200 92,821 +0.21(+2.63%)
Jun 10, 2010 7.730 7.990 7.730 7.990 117,977 +0.59(+7.97%)
Jun 09, 2010 7.470 7.640 7.320 7.400 144,148 +0.05(+0.68%)
Jun 08, 2010 7.150 7.350 7.100 7.350 151,056 +0.14(+1.94%)
Jun 07, 2010 7.450 7.530 7.210 7.210 49,250 -0.16(-2.17%)
Jun 04, 2010 7.550 7.660 7.350 7.370 166,750 -0.91(-10.99%)
Jun 03, 2010 8.500 8.510 8.160 8.280 103,422 -0.11(-1.31%)
Jun 02, 2010 8.110 8.430 8.080 8.390 139,810 +0.29(+3.58%)
Jun 01, 2010 8.100 8.480 8.100 8.100 112,092 -0.50(-5.81%)
May 28, 2010 8.850 8.850 8.500 8.600 162,751 -0.25(-2.82%)
May 27, 2010 8.470 8.850 8.400 8.850 163,859 +0.89(+11.18%)
May 26, 2010 8.230 8.280 7.910 7.960 184,386 -0.34(-4.10%)
May 25, 2010 8.030 8.300 7.920 8.300 306,493 -0.27(-3.15%)
May 24, 2010 8.730 8.820 8.500 8.570 170,230 -0.35(-3.92%)
May 21, 2010 8.360 8.920 8.350 8.920 189,404 +0.30(+3.48%)
May 20, 2010 8.350 8.750 8.320 8.620 352,095 -0.34(-3.79%)
May 19, 2010 8.820 8.970 8.700 8.960 162,223 +0.08(+0.90%)
May 18, 2010 9.190 9.360 8.750 8.880 2,379,908 +0.01(+0.11%)
May 17, 2010 8.860 9.000 8.570 8.870 3,612,631 +0.10(+1.14%)
May 14, 2010 8.950 8.970 8.550 8.770 311,591 -0.78(-8.17%)
May 13, 2010 9.620 9.760 9.490 9.550 247,945 -0.32(-3.24%)
May 12, 2010 9.880 10.07 9.800 9.870 2,289,337 -0.23(-2.28%)
May 11, 2010 10.13 10.28 10.05 10.10 169,500 -0.15(-1.46%)
May 10, 2010 10.22 10.29 10.16 10.25 468,227 +1.99(+24.09%)
May 07, 2010 8.510 8.710 8.130 8.260 279,204 -0.43(-4.95%)
May 06, 2010 9.520 9.630 8.480 8.690 230,340 -1.10(-11.24%)
May 05, 2010 9.810 9.930 9.720 9.790 315,499 -0.21(-2.10%)
May 04, 2010 10.50 10.53 9.920 10.00 161,264 -0.81(-7.49%)
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.