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, 2022 4.960 5.020 4.876 5.010 87,020 +0.08(+1.62%)
Nov 29, 2022 4.910 4.980 4.910 4.930 51,830 +0.03(+0.61%)
Nov 28, 2022 5.000 5.010 4.870 4.900 81,541 -0.12(-2.35%)
Nov 25, 2022 4.995 5.040 4.985 5.018 23,752 +0.05(+0.97%)
Nov 23, 2022 4.910 4.980 4.910 4.970 83,964 +0.08(+1.64%)
Nov 22, 2022 4.860 4.890 4.830 4.890 60,531 +0.03(+0.62%)
Nov 21, 2022 4.880 4.883 4.840 4.860 60,337 -0.05(-1.12%)
Nov 18, 2022 4.900 4.940 4.900 4.915 29,081 -0.08(-1.50%)
Nov 17, 2022 4.860 4.990 4.840 4.990 219,833 +0.07(+1.42%)
Nov 16, 2022 4.914 4.955 4.890 4.920 45,534 -0.07(-1.40%)
Nov 15, 2022 5.010 5.040 4.880 4.990 124,698 +0.05(+1.01%)
Nov 14, 2022 4.920 4.990 4.920 4.940 58,889 -0.00(-0.10%)
Nov 11, 2022 4.900 4.960 4.888 4.945 158,915 +0.16(+3.24%)
Nov 10, 2022 4.710 4.790 4.700 4.790 120,752 +0.18(+4.02%)
Nov 09, 2022 4.620 4.670 4.600 4.605 36,077 -0.16(-3.46%)
Nov 08, 2022 4.738 4.790 4.705 4.770 88,842 +0.07(+1.49%)
Nov 07, 2022 4.690 4.710 4.660 4.700 71,840 -0.07(-1.47%)
Nov 04, 2022 4.810 4.830 4.700 4.770 66,078 +0.26(+5.76%)
Nov 03, 2022 4.480 4.570 4.460 4.510 141,807 +0.01(+0.22%)
Nov 02, 2022 4.580 4.660 4.500 4.500 142,022 -0.09(-1.96%)
Nov 01, 2022 4.640 4.655 4.570 4.590 170,712 +0.03(+0.66%)
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%)
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.