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 (%)
Dec 31, 2018 6.440 6.440 6.250 6.290 1,152,300 +0.04(+0.64%)
Dec 28, 2018 6.370 6.385 6.230 6.250 1,077,200 -0.06(-0.95%)
Dec 27, 2018 6.250 6.320 6.150 6.310 904,575 -0.02(-0.32%)
Dec 26, 2018 6.160 6.390 6.160 6.330 404,009 +0.10(+1.61%)
Dec 24, 2018 6.270 6.310 6.210 6.230 307,300 -0.02(-0.32%)
Dec 21, 2018 6.400 6.450 6.250 6.250 652,200 -0.16(-2.50%)
Dec 20, 2018 6.450 6.470 6.380 6.410 562,890 -0.11(-1.69%)
Dec 19, 2018 6.560 6.650 6.490 6.520 563,652 -0.05(-0.76%)
Dec 18, 2018 6.610 6.650 6.530 6.570 931,105 +0.00(+0.00%)
Dec 17, 2018 6.610 6.620 6.540 6.570 648,017 -0.15(-2.23%)
Dec 14, 2018 6.710 6.780 6.700 6.720 582,800 -0.17(-2.47%)
Dec 13, 2018 6.910 6.960 6.870 6.890 665,593 -0.00(-0.07%)
Dec 12, 2018 6.860 6.965 6.860 6.895 528,853 +0.21(+3.22%)
Dec 11, 2018 6.770 6.790 6.670 6.680 1,099,180 -0.11(-1.55%)
Dec 10, 2018 6.811 6.835 6.660 6.785 494,424 -0.14(-2.02%)
Dec 07, 2018 7.010 7.060 6.880 6.925 405,500 -0.12(-1.77%)
Dec 06, 2018 7.020 7.050 6.880 7.050 568,465 -0.16(-2.22%)
Dec 04, 2018 7.360 7.380 7.180 7.210 680,100 -0.30(-3.99%)
Dec 03, 2018 7.410 7.510 7.410 7.510 1,101,937 +0.21(+2.81%)
Nov 30, 2018 7.310 7.330 7.260 7.305 249,900 -0.12(-1.68%)
Nov 29, 2018 7.420 7.460 7.400 7.430 355,811 -0.07(-0.93%)
Nov 28, 2018 7.425 7.510 7.360 7.500 397,437 +0.09(+1.21%)
Nov 27, 2018 7.430 7.435 7.380 7.410 446,568 -0.05(-0.67%)
Nov 26, 2018 7.480 7.510 7.450 7.460 411,555 +0.14(+1.91%)
Nov 23, 2018 7.330 7.360 7.310 7.320 87,300 -0.04(-0.48%)
Nov 21, 2018 7.355 7.355 7.355 0 +0.05(+0.68%)
Nov 20, 2018 7.380 7.390 7.290 7.305 340,219 -0.21(-2.86%)
Nov 19, 2018 7.540 7.550 7.485 7.520 322,933 -0.01(-0.07%)
Nov 16, 2018 7.470 7.532 7.450 7.525 251,900 -0.02(-0.27%)
Nov 15, 2018 7.440 7.580 7.420 7.545 487,903 +0.04(+0.47%)
Nov 14, 2018 7.600 7.600 7.440 7.510 354,883 +0.01(+0.13%)
Nov 13, 2018 7.520 7.610 7.470 7.500 506,964 +0.09(+1.28%)
Nov 12, 2018 7.500 7.500 7.390 7.405 208,310 -0.19(-2.50%)
Nov 09, 2018 7.610 7.640 7.570 7.595 141,300 -0.04(-0.46%)
Nov 08, 2018 7.770 7.803 7.610 7.630 204,324 -0.02(-0.26%)
Nov 07, 2018 7.550 7.660 7.508 7.650 283,443 +0.12(+1.66%)
Nov 06, 2018 7.531 7.531 7.490 7.525 223,664 +0.01(+0.13%)
Nov 05, 2018 7.540 7.570 7.500 7.515 239,843 -0.02(-0.27%)
Nov 02, 2018 7.570 7.590 7.480 7.535 172,800 +0.12(+1.62%)
Nov 01, 2018 7.420 7.440 7.370 7.415 258,012 +0.12(+1.58%)
Oct 31, 2018 7.280 7.350 7.260 7.300 181,416 -0.00(-0.07%)
Oct 30, 2018 7.290 7.330 7.210 7.305 324,119 -0.02(-0.20%)
Oct 29, 2018 7.410 7.430 7.260 7.320 325,729 -0.05(-0.75%)
Oct 26, 2018 7.330 7.400 7.220 7.375 226,600 -0.04(-0.58%)
Oct 25, 2018 7.500 7.520 7.290 7.418 920,551 -0.01(-0.09%)
Oct 24, 2018 7.590 7.610 7.410 7.425 388,013 -0.34(-4.38%)
Oct 23, 2018 7.730 7.790 7.680 7.765 326,056 -0.05(-0.64%)
Oct 22, 2018 7.900 7.900 7.800 7.815 131,027 -0.15(-1.94%)
Oct 19, 2018 7.850 8.030 7.850 7.970 211,200 +0.01(+0.13%)
Oct 18, 2018 8.160 8.160 7.942 7.960 176,324 -0.18(-2.21%)
Oct 17, 2018 8.150 8.220 8.080 8.140 144,430 -0.07(-0.91%)
Oct 16, 2018 8.260 8.260 8.190 8.215 151,716 +0.00(+0.06%)
Oct 15, 2018 8.210 8.240 8.150 8.210 250,638 -0.10(-1.26%)
Oct 12, 2018 8.340 8.355 8.200 8.315 212,500 +0.01(+0.18%)
Oct 11, 2018 8.430 8.440 8.290 8.300 246,011 -0.04(-0.48%)
Oct 10, 2018 8.540 8.540 8.330 8.340 206,878 -0.02(-0.18%)
Oct 09, 2018 8.370 8.410 8.320 8.355 347,530 -0.05(-0.59%)
Oct 08, 2018 8.270 8.420 8.270 8.405 169,545 -0.09(-1.06%)
Oct 05, 2018 8.505 8.520 8.465 8.495 59,600 -0.07(-0.76%)
Oct 04, 2018 8.630 8.641 8.510 8.560 47,629 +0.03(+0.35%)
Oct 03, 2018 8.480 8.560 8.470 8.530 103,787 +0.04(+0.53%)
Oct 02, 2018 8.490 8.510 8.410 8.485 82,090 +0.00(+0.06%)
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.