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 (%)
Nov 30, 2020 4.170 4.170 3.990 3.990 325,031 -0.19(-4.64%)
Nov 27, 2020 4.200 4.205 4.170 4.184 98,800 +0.01(+0.34%)
Nov 25, 2020 4.131 4.170 4.120 4.170 63,600 +0.05(+1.21%)
Nov 24, 2020 4.055 4.120 4.000 4.120 69,892 +0.19(+4.70%)
Nov 23, 2020 3.900 3.950 3.895 3.935 472,496 +0.08(+2.21%)
Nov 20, 2020 3.850 3.880 3.820 3.850 49,800 -0.02(-0.52%)
Nov 19, 2020 3.815 3.870 3.790 3.870 83,969 +0.02(+0.52%)
Nov 18, 2020 3.935 3.935 3.850 3.850 337,403 -0.05(-1.41%)
Nov 17, 2020 3.760 3.920 3.760 3.905 174,341 +0.07(+1.96%)
Nov 16, 2020 3.830 3.870 3.800 3.830 206,140 +0.13(+3.51%)
Nov 13, 2020 3.630 3.710 3.630 3.700 188,300 +0.12(+3.35%)
Nov 12, 2020 3.490 3.600 3.490 3.580 157,214 -0.05(-1.38%)
Nov 11, 2020 3.630 3.670 3.570 3.630 192,779 -0.19(-4.97%)
Nov 10, 2020 3.710 3.830 3.710 3.820 804,743 +0.12(+3.24%)
Nov 09, 2020 3.730 3.730 3.620 3.700 529,549 +0.56(+17.83%)
Nov 06, 2020 3.170 3.195 3.135 3.140 117,000 -0.02(-0.63%)
Nov 05, 2020 3.100 3.200 3.100 3.160 188,872 +0.18(+6.04%)
Nov 04, 2020 3.050 3.090 2.980 2.980 75,852 -0.06(-1.97%)
Nov 03, 2020 2.920 3.050 2.920 3.040 122,936 +0.20(+6.95%)
Nov 02, 2020 2.860 2.860 2.810 2.842 237,070 +0.08(+2.99%)
Oct 30, 2020 2.730 2.790 2.710 2.760 541,600 +0.05(+1.85%)
Oct 29, 2020 2.660 2.730 2.635 2.710 258,388 +0.01(+0.37%)
Oct 28, 2020 2.700 2.745 2.685 2.700 233,536 -0.13(-4.59%)
Oct 27, 2020 2.950 2.950 2.820 2.830 119,076 -0.18(-5.98%)
Oct 26, 2020 3.040 3.040 2.980 3.010 59,251 -0.05(-1.47%)
Oct 23, 2020 3.070 3.076 3.035 3.055 53,300 +0.06(+1.83%)
Oct 22, 2020 2.950 3.020 2.940 3.000 119,357 +0.05(+1.69%)
Oct 21, 2020 2.985 3.040 2.950 2.950 1,338,392 -0.03(-1.01%)
Oct 20, 2020 2.990 3.040 2.980 2.980 456,804 +0.07(+2.41%)
Oct 19, 2020 2.880 2.940 2.850 2.910 143,062 +0.08(+2.65%)
Oct 16, 2020 2.790 2.850 2.780 2.835 67,300 +0.02(+0.89%)
Oct 15, 2020 2.700 2.810 2.700 2.810 115,998 -0.06(-2.09%)
Oct 14, 2020 2.940 2.950 2.870 2.870 131,216 +0.00(+0.00%)
Oct 13, 2020 2.940 2.940 2.830 2.870 225,871 -0.16(-5.18%)
Oct 12, 2020 2.933 3.040 2.933 3.027 239,692 +0.09(+2.95%)
Oct 09, 2020 2.967 3.010 2.940 2.940 102,600 -0.03(-1.01%)
Oct 08, 2020 2.950 3.000 2.950 2.970 133,381 +0.06(+2.06%)
Oct 07, 2020 2.960 2.970 2.900 2.910 178,467 +0.10(+3.56%)
Oct 06, 2020 2.800 2.910 2.800 2.810 462,827 +0.08(+2.93%)
Oct 05, 2020 2.630 2.740 2.630 2.730 181,022 +0.09(+3.41%)
Oct 02, 2020 2.590 2.640 2.580 2.640 267,500 +0.02(+0.76%)
Oct 01, 2020 2.630 2.641 2.600 2.620 133,494 -0.08(-2.96%)
Sep 30, 2020 2.680 2.710 2.675 2.700 285,773 +0.10(+3.85%)
Sep 29, 2020 2.550 2.650 2.550 2.600 770,041 -0.12(-4.41%)
Sep 28, 2020 2.590 2.720 2.590 2.720 410,323 +0.15(+5.84%)
Sep 25, 2020 2.550 2.590 2.530 2.570 745,600 -0.06(-2.28%)
Sep 24, 2020 2.600 2.670 2.590 2.630 563,664 -0.02(-0.94%)
Sep 23, 2020 2.760 2.760 2.640 2.655 546,656 -0.09(-3.10%)
Sep 22, 2020 2.830 2.830 2.705 2.740 480,273 -0.03(-1.08%)
Sep 21, 2020 2.890 2.890 2.720 2.770 514,162 -0.19(-6.42%)
Sep 18, 2020 2.990 3.000 2.940 2.960 214,100 -0.09(-2.95%)
Sep 17, 2020 3.050 3.070 3.020 3.050 208,986 +0.05(+1.67%)
Sep 16, 2020 3.010 3.050 2.930 3.000 410,692 -0.04(-1.32%)
Sep 15, 2020 3.070 3.070 3.020 3.040 224,830 -0.01(-0.33%)
Sep 14, 2020 3.150 3.150 3.050 3.050 1,142,309 +0.06(+2.01%)
Sep 11, 2020 3.020 3.060 2.980 2.990 130,500 -0.08(-2.61%)
Sep 10, 2020 3.120 3.135 3.050 3.070 162,545 -0.00(-0.05%)
Sep 09, 2020 3.060 3.093 3.045 3.072 122,764 +0.05(+1.54%)
Sep 08, 2020 3.140 3.140 3.000 3.025 170,167 -0.20(-6.06%)
Sep 04, 2020 3.190 3.250 3.150 3.220 279,700 +0.21(+6.98%)
Sep 03, 2020 3.132 3.132 2.997 3.010 100,884 -0.03(-0.99%)
Sep 02, 2020 3.050 3.050 3.000 3.040 103,455 -0.06(-1.94%)
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.