Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

6.060 +0.130 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 30, 2015 8.140 8.190 8.030 8.075 124,676 -0.23(-2.76%)
Jan 29, 2015 8.190 8.320 8.120 8.304 184,905 +0.28(+3.54%)
Jan 28, 2015 8.285 8.290 8.010 8.020 169,329 -0.51(-5.92%)
Jan 27, 2015 8.460 8.550 8.400 8.525 166,212 -0.15(-1.79%)
Jan 26, 2015 8.598 8.700 8.580 8.680 202,196 +0.19(+2.24%)
Jan 23, 2015 8.490 8.605 8.460 8.490 333,540 -0.37(-4.12%)
Jan 22, 2015 8.720 8.890 8.680 8.855 260,590 +0.30(+3.51%)
Jan 21, 2015 8.350 8.580 8.340 8.555 432,541 +0.15(+1.85%)
Jan 20, 2015 8.464 8.490 8.360 8.400 429,886 +0.44(+5.46%)
Jan 16, 2015 7.965 7.965 7.965 0 +0.09(+1.21%)
Jan 15, 2015 7.800 7.870 129,299 -0.07(-0.88%)
Jan 14, 2015 7.860 7.990 7.850 7.940 128,906 +0.09(+1.15%)
Jan 13, 2015 7.850 595,148 -0.03(-0.32%)
Jan 12, 2015 7.900 7.932 7.750 7.875 283,643 -0.08(-0.94%)
Jan 09, 2015 7.970 8.024 7.750 7.950 181,737 +0.09(+1.15%)
Jan 08, 2015 7.790 8.000 7.790 7.860 149,234 +0.02(+0.26%)
Jan 07, 2015 7.860 7.890 7.670 7.840 200,887 -0.04(-0.51%)
Jan 06, 2015 8.030 8.070 7.810 7.880 139,240 -0.23(-2.84%)
Jan 05, 2015 8.136 8.140 7.990 8.110 171,472 -0.36(-4.23%)
Jan 02, 2015 8.620 8.620 8.400 8.468 100,316 +0.15(+1.78%)
Dec 31, 2014 8.320 8.320 8.320 0 -0.07(-0.83%)
Dec 30, 2014 8.570 8.570 8.370 8.390 146,507 -0.15(-1.76%)
Dec 29, 2014 8.390 8.570 8.370 8.540 294,910 -0.10(-1.16%)
Dec 26, 2014 8.560 8.720 8.560 8.640 119,361 +0.04(+0.52%)
Dec 24, 2014 8.595 8.595 8.595 0 +0.01(+0.06%)
Dec 23, 2014 8.572 8.610 8.528 8.590 449,950 +0.16(+1.90%)
Dec 22, 2014 8.476 8.500 8.420 8.430 235,278 -0.01(-0.06%)
Dec 19, 2014 8.420 8.500 8.350 8.435 167,411 -0.24(-2.77%)
Dec 18, 2014 8.654 8.690 8.560 8.675 244,009 +0.25(+2.91%)
Dec 17, 2014 8.220 8.520 8.200 8.430 1,079,595 +0.13(+1.63%)
Dec 16, 2014 8.510 8.295 549,843 -0.22(-2.64%)
Dec 15, 2014 8.780 8.808 8.440 8.520 223,171 -0.13(-1.56%)
Dec 12, 2014 8.875 8.930 8.650 8.655 262,744 -0.22(-2.48%)
Dec 11, 2014 9.016 9.090 8.850 8.875 291,549 -0.13(-1.50%)
Dec 10, 2014 9.226 9.226 8.960 9.010 520,543 -0.30(-3.22%)
Dec 09, 2014 9.204 9.360 9.204 9.310 510,767 -0.18(-1.90%)
Dec 08, 2014 9.575 9.610 9.450 9.490 286,325 -0.20(-2.04%)
Dec 05, 2014 9.660 9.737 9.620 9.688 365,997 +0.18(+1.87%)
Dec 04, 2014 9.470 9.650 9.430 9.510 95,256 -0.17(-1.72%)
Dec 03, 2014 9.720 9.755 9.630 9.676 136,621 -0.05(-0.47%)
Dec 02, 2014 9.710 9.760 9.680 9.722 96,602 -0.17(-1.70%)
Dec 01, 2014 9.656 10.00 9.630 9.890 434,918 -0.04(-0.40%)
Nov 28, 2014 9.915 9.980 9.880 9.930 52,707 +0.01(+0.10%)
Nov 26, 2014 9.920 9.920 9.920 0 +0.01(+0.05%)
Nov 25, 2014 9.964 9.964 9.830 9.915 83,785 +0.22(+2.22%)
Nov 24, 2014 9.730 9.750 9.617 9.700 123,596 +0.29(+3.06%)
Nov 21, 2014 9.445 9.480 9.370 9.412 120,030 +0.29(+3.20%)
Nov 20, 2014 9.060 9.190 8.990 9.120 82,787 -0.18(-1.94%)
Nov 19, 2014 9.410 9.410 9.230 9.300 66,790 -0.04(-0.43%)
Nov 18, 2014 9.280 9.394 9.240 9.340 98,948 +0.26(+2.86%)
Nov 17, 2014 9.150 8.950 9.081 54,877 +0.13(+1.46%)
Nov 14, 2014 8.906 9.020 8.906 8.950 97,115 +0.08(+0.90%)
Nov 13, 2014 8.812 8.962 8.800 8.870 495,568 +0.05(+0.57%)
Nov 12, 2014 8.797 8.860 8.760 8.820 128,130 -0.22(-2.43%)
Nov 11, 2014 9.060 9.090 8.976 9.040 90,945 +0.00(+0.00%)
Nov 10, 2014 8.926 9.050 8.925 9.040 100,641 -0.02(-0.22%)
Nov 07, 2014 8.980 9.080 8.900 9.060 76,469 -0.14(-1.52%)
Nov 06, 2014 9.320 9.340 9.040 9.200 118,155 -0.31(-3.26%)
Nov 05, 2014 9.530 9.570 9.460 9.510 81,186 -0.04(-0.47%)
Nov 04, 2014 9.490 9.570 9.410 9.555 147,488 -0.11(-1.09%)
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.