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 (%)
Jul 29, 2022 4.370 4.450 4.360 4.439 152,970 +0.15(+3.61%)
Jul 28, 2022 4.230 4.300 4.210 4.285 347,593 -0.01(-0.35%)
Jul 27, 2022 4.170 4.300 4.170 4.300 197,567 +0.20(+4.88%)
Jul 26, 2022 4.120 4.170 4.100 4.100 531,226 -0.11(-2.69%)
Jul 25, 2022 4.218 4.300 4.185 4.213 440,280 +0.11(+2.77%)
Jul 22, 2022 4.150 4.150 4.080 4.100 171,111 -0.09(-2.15%)
Jul 21, 2022 4.150 4.220 4.150 4.190 185,479 +0.02(+0.48%)
Jul 20, 2022 4.190 4.240 4.120 4.170 311,608 -0.10(-2.30%)
Jul 19, 2022 4.170 4.300 4.170 4.268 711,000 +0.26(+6.46%)
Jul 18, 2022 4.050 4.085 4.000 4.009 324,100 +0.13(+3.32%)
Jul 15, 2022 3.845 3.910 3.830 3.880 188,637 +0.05(+1.38%)
Jul 14, 2022 3.830 3.840 3.765 3.827 353,153 -0.13(-3.35%)
Jul 13, 2022 3.940 3.990 3.910 3.960 303,970 -0.04(-1.00%)
Jul 12, 2022 3.970 4.060 3.970 4.000 1,096,237 -0.02(-0.50%)
Jul 11, 2022 4.050 4.065 4.010 4.020 451,287 -0.18(-4.29%)
Jul 08, 2022 4.180 4.200 4.130 4.200 785,575 +0.08(+1.94%)
Jul 07, 2022 4.125 4.140 4.090 4.120 468,596 +0.13(+3.26%)
Jul 06, 2022 3.980 4.015 3.920 3.990 842,312 -0.11(-2.68%)
Jul 05, 2022 4.040 4.120 4.015 4.100 493,405 -0.29(-6.50%)
Jul 01, 2022 4.340 4.400 4.260 4.385 1,048,089 -0.03(-0.57%)
Jun 30, 2022 4.330 4.430 4.305 4.410 251,620 -0.24(-5.16%)
Jun 29, 2022 4.700 4.700 4.650 4.650 112,803 -0.12(-2.52%)
Jun 28, 2022 4.860 4.870 4.770 4.770 334,841 +0.01(+0.21%)
Jun 27, 2022 4.800 4.840 4.750 4.760 308,847 -0.10(-2.06%)
Jun 24, 2022 4.770 4.860 4.770 4.860 211,968 +0.11(+2.32%)
Jun 23, 2022 4.740 4.760 4.660 4.750 242,599 -0.24(-4.81%)
Jun 22, 2022 4.990 5.050 4.970 4.990 229,279 +0.00(+0.00%)
Jun 21, 2022 5.060 5.070 4.980 4.990 240,045 +0.16(+3.31%)
Jun 17, 2022 4.850 4.908 4.800 4.830 170,829 +0.08(+1.68%)
Jun 16, 2022 4.750 4.840 4.690 4.750 282,041 -0.17(-3.46%)
Jun 15, 2022 4.840 4.920 4.780 4.920 224,070 +0.24(+5.13%)
Jun 14, 2022 4.770 4.775 4.635 4.680 242,227 +0.01(+0.21%)
Jun 13, 2022 4.710 4.720 4.640 4.670 174,702 -0.29(-5.85%)
Jun 10, 2022 5.020 5.020 4.890 4.960 132,020 -0.29(-5.52%)
Jun 09, 2022 5.350 5.360 5.240 5.250 63,472 -0.09(-1.78%)
Jun 08, 2022 5.380 5.410 5.320 5.345 80,458 -0.10(-1.75%)
Jun 07, 2022 5.405 5.460 5.380 5.440 209,473 -0.03(-0.55%)
Jun 06, 2022 5.540 5.560 5.470 5.470 209,958 +0.11(+2.05%)
Jun 03, 2022 5.410 5.410 5.310 5.360 120,877 -0.06(-1.11%)
Jun 02, 2022 5.390 5.430 5.362 5.420 180,168 +0.05(+0.93%)
Jun 01, 2022 5.500 5.500 5.348 5.370 82,241 -0.02(-0.37%)
May 31, 2022 5.410 5.449 5.270 5.390 234,770 -0.01(-0.19%)
May 27, 2022 5.421 5.442 5.370 5.400 74,842 +0.02(+0.37%)
May 26, 2022 5.370 5.420 5.355 5.380 79,439 -0.03(-0.54%)
May 25, 2022 5.210 5.420 5.200 5.409 190,013 +0.09(+1.67%)
May 24, 2022 5.180 5.320 5.180 5.320 197,680 +0.15(+2.90%)
May 23, 2022 5.000 5.220 4.980 5.170 585,920 -0.15(-2.82%)
May 20, 2022 5.200 5.340 5.190 5.320 83,383 +0.05(+0.95%)
May 19, 2022 5.191 5.310 5.190 5.270 166,862 +0.27(+5.40%)
May 18, 2022 5.140 5.140 4.990 5.000 135,016 -0.15(-2.91%)
May 17, 2022 5.162 5.162 5.080 5.150 322,294 +0.22(+4.50%)
May 16, 2022 4.910 4.950 4.820 4.928 201,317 +0.02(+0.37%)
May 13, 2022 4.840 4.940 4.840 4.910 157,887 +0.12(+2.51%)
May 12, 2022 4.720 4.830 4.680 4.790 492,171 +0.10(+2.13%)
May 11, 2022 4.810 4.862 4.690 4.690 263,799 -0.03(-0.64%)
May 10, 2022 4.750 4.750 4.660 4.720 449,673 +0.02(+0.43%)
May 09, 2022 4.725 4.974 4.670 4.700 328,075 -0.08(-1.67%)
May 06, 2022 4.780 4.820 4.740 4.780 358,888 +0.03(+0.63%)
May 05, 2022 4.930 4.950 4.692 4.750 249,870 -0.28(-5.57%)
May 04, 2022 4.910 5.030 4.850 5.030 218,452 +0.03(+0.60%)
May 03, 2022 4.940 5.010 4.920 5.000 1,003,560 +0.17(+3.52%)
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.