Skip to main content
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 (%)
Oct 31, 2022 4.530 4.570 4.510 4.560 84,053 -0.01(-0.22%)
Oct 28, 2022 4.520 4.580 4.485 4.570 106,891 -0.03(-0.65%)
Oct 27, 2022 4.570 4.632 4.560 4.600 37,659 -0.03(-0.65%)
Oct 26, 2022 4.630 4.654 4.612 4.630 38,000 +0.02(+0.54%)
Oct 25, 2022 4.575 4.620 4.560 4.605 129,608 +0.10(+2.11%)
Oct 24, 2022 4.510 4.540 4.480 4.510 120,423 +0.04(+0.78%)
Oct 21, 2022 4.380 4.480 4.345 4.475 71,065 +0.10(+2.40%)
Oct 20, 2022 4.430 4.470 4.350 4.370 192,031 +0.02(+0.46%)
Oct 19, 2022 4.405 4.405 4.325 4.350 77,474 -0.12(-2.77%)
Oct 18, 2022 4.516 4.520 4.370 4.474 241,850 +0.09(+2.15%)
Oct 17, 2022 4.385 4.400 4.340 4.380 135,358 +0.12(+2.82%)
Oct 14, 2022 4.350 4.350 4.260 4.260 234,982 -0.08(-1.84%)
Oct 13, 2022 4.151 4.370 4.150 4.340 1,128,230 +0.22(+5.34%)
Oct 12, 2022 4.150 4.175 4.089 4.120 717,642 -0.03(-0.72%)
Oct 11, 2022 4.180 4.215 4.110 4.150 363,066 -0.06(-1.43%)
Oct 10, 2022 4.230 4.265 4.180 4.210 322,627 +0.05(+1.20%)
Oct 07, 2022 4.170 4.230 4.130 4.160 192,879 +0.04(+0.97%)
Oct 06, 2022 4.160 4.190 4.120 4.120 160,563 -0.10(-2.37%)
Oct 05, 2022 4.192 4.240 4.110 4.220 156,481 -0.10(-2.41%)
Oct 04, 2022 4.230 4.330 4.230 4.324 500,285 +0.22(+5.46%)
Oct 03, 2022 4.030 4.120 4.010 4.100 222,405 +0.14(+3.54%)
Sep 30, 2022 3.980 4.060 3.950 3.960 573,830 -0.01(-0.25%)
Sep 29, 2022 4.010 4.010 3.920 3.970 447,596 -0.19(-4.57%)
Sep 28, 2022 4.000 4.160 3.990 4.160 558,918 -0.06(-1.42%)
Sep 27, 2022 4.210 4.270 4.160 4.220 1,082,567 +0.01(+0.24%)
Sep 26, 2022 4.270 4.285 4.197 4.210 182,631 -0.14(-3.22%)
Sep 23, 2022 4.440 4.440 4.320 4.350 224,606 -0.26(-5.64%)
Sep 22, 2022 4.640 4.640 4.575 4.610 163,416 +0.15(+3.36%)
Sep 21, 2022 4.530 4.580 4.460 4.460 196,396 -0.16(-3.46%)
Sep 20, 2022 4.660 4.660 4.570 4.620 98,409 -0.15(-3.14%)
Sep 19, 2022 4.710 4.790 4.700 4.770 101,236 +0.01(+0.21%)
Sep 16, 2022 4.720 4.790 4.710 4.760 84,395 -0.05(-1.04%)
Sep 15, 2022 4.855 4.890 4.810 4.810 56,117 +0.03(+0.63%)
Sep 14, 2022 4.780 4.830 4.740 4.780 72,395 +0.05(+1.06%)
Sep 13, 2022 4.780 4.827 4.730 4.730 86,518 -0.12(-2.47%)
Sep 12, 2022 4.860 4.920 4.840 4.850 154,172 +0.11(+2.32%)
Sep 09, 2022 4.750 4.765 4.720 4.740 154,337 +0.18(+3.95%)
Sep 08, 2022 4.480 4.580 4.465 4.560 273,578 +0.06(+1.33%)
Sep 07, 2022 4.420 4.500 4.350 4.500 312,080 +0.10(+2.27%)
Sep 06, 2022 4.460 4.476 4.380 4.400 428,541 +0.00(+0.00%)
Sep 02, 2022 4.530 4.600 4.391 4.400 188,787 +0.00(+0.00%)
Sep 01, 2022 4.360 4.400 4.300 4.400 198,346 +0.02(+0.46%)
Aug 31, 2022 4.390 4.440 4.365 4.380 183,565 +0.03(+0.69%)
Aug 30, 2022 4.410 4.410 4.340 4.350 389,188 +0.04(+0.93%)
Aug 29, 2022 4.320 4.340 4.290 4.310 264,103 +0.10(+2.38%)
Aug 26, 2022 4.400 4.400 4.210 4.210 214,870 -0.15(-3.44%)
Aug 25, 2022 4.310 4.360 4.300 4.360 135,772 +0.03(+0.69%)
Aug 24, 2022 4.280 4.360 4.277 4.330 251,611 +0.02(+0.46%)
Aug 23, 2022 4.360 4.370 4.310 4.310 179,180 +0.02(+0.47%)
Aug 22, 2022 4.310 4.310 4.260 4.290 207,181 -0.18(-4.03%)
Aug 19, 2022 4.510 4.510 4.450 4.470 111,524 -0.16(-3.46%)
Aug 18, 2022 4.650 4.666 4.610 4.630 111,235 -0.08(-1.70%)
Aug 17, 2022 4.700 4.740 4.670 4.710 88,172 -0.06(-1.26%)
Aug 16, 2022 4.740 4.785 4.740 4.770 102,159 +0.00(+0.00%)
Aug 15, 2022 4.760 4.790 4.720 4.770 197,798 -0.09(-1.85%)
Aug 12, 2022 4.840 4.880 4.784 4.860 544,124 +0.08(+1.67%)
Aug 11, 2022 4.807 4.820 4.760 4.780 78,244 +0.02(+0.42%)
Aug 10, 2022 4.720 4.790 4.720 4.760 115,664 +0.14(+3.03%)
Aug 09, 2022 4.630 4.640 4.600 4.620 131,695 +0.02(+0.43%)
Aug 08, 2022 4.630 4.660 4.590 4.600 175,007 -0.02(-0.43%)
Aug 05, 2022 4.580 4.640 4.570 4.620 223,167 -0.01(-0.22%)
Aug 04, 2022 4.550 4.650 4.536 4.630 161,873 +0.12(+2.66%)
Aug 03, 2022 4.510 4.510 4.450 4.510 185,217 +0.16(+3.68%)
Aug 02, 2022 4.370 4.410 4.320 4.350 365,014 -0.05(-1.14%)
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.