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

Societe Generale Spo ADR (OP: SCGLY )

5.960 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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, 2019 6.960 7.010 6.928 6.986 79,800 +0.03(+0.37%)
Dec 30, 2019 7.000 7.010 6.960 6.960 109,984 +0.00(+0.00%)
Dec 27, 2019 6.928 6.970 6.900 6.960 298,200 -0.01(-0.14%)
Dec 26, 2019 6.880 6.980 6.880 6.970 128,240 +0.03(+0.43%)
Dec 24, 2019 6.866 6.950 6.866 6.940 69,200 +0.00(+0.00%)
Dec 23, 2019 6.920 6.950 6.910 6.940 342,323 +0.00(+0.00%)
Dec 20, 2019 6.935 6.980 6.934 6.940 139,100 +0.01(+0.14%)
Dec 19, 2019 6.870 6.950 6.870 6.930 168,180 +0.07(+1.02%)
Dec 18, 2019 6.870 6.920 6.860 6.860 661,658 -0.00(-0.06%)
Dec 17, 2019 6.820 6.880 6.800 6.864 133,392 +0.04(+0.65%)
Dec 16, 2019 6.830 6.880 6.820 6.820 731,369 +0.09(+1.34%)
Dec 13, 2019 6.776 6.856 6.730 6.730 603,700 +0.00(+0.00%)
Dec 12, 2019 6.630 6.730 6.630 6.730 221,844 +0.23(+3.46%)
Dec 11, 2019 6.480 6.520 6.440 6.505 202,608 +0.05(+0.79%)
Dec 10, 2019 6.430 6.490 6.430 6.454 85,552 -0.03(-0.40%)
Dec 09, 2019 6.515 6.545 6.471 6.480 142,959 -0.01(-0.15%)
Dec 06, 2019 6.490 6.520 6.460 6.490 435,100 +0.02(+0.23%)
Dec 05, 2019 6.480 6.480 6.440 6.475 177,109 +0.07(+1.17%)
Dec 04, 2019 6.350 6.410 6.350 6.400 186,722 +0.14(+2.15%)
Dec 03, 2019 6.180 6.280 6.150 6.265 264,610 -0.00(-0.08%)
Dec 02, 2019 6.330 6.330 6.210 6.270 178,551 +0.00(+0.00%)
Nov 29, 2019 6.270 6.300 6.270 6.270 47,600 +0.02(+0.32%)
Nov 27, 2019 6.240 6.270 6.232 6.250 133,100 -0.01(-0.16%)
Nov 26, 2019 6.220 6.270 6.210 6.260 305,568 -0.02(-0.32%)
Nov 25, 2019 6.270 6.300 6.220 6.280 106,648 -0.01(-0.14%)
Nov 22, 2019 6.290 6.330 6.270 6.289 77,900 +0.06(+0.95%)
Nov 21, 2019 6.235 6.250 6.200 6.230 276,587 +0.02(+0.32%)
Nov 20, 2019 6.210 6.250 6.184 6.210 670,599 -0.04(-0.64%)
Nov 19, 2019 6.250 6.290 6.221 6.250 159,110 +0.04(+0.64%)
Nov 18, 2019 6.150 6.230 6.140 6.210 117,340 -0.00(-0.08%)
Nov 15, 2019 6.250 6.260 6.200 6.215 106,300 +0.04(+0.73%)
Nov 14, 2019 6.190 6.220 6.140 6.170 217,486 +0.01(+0.24%)
Nov 13, 2019 6.155 6.175 6.130 6.155 136,659 -0.12(-1.91%)
Nov 12, 2019 6.290 6.340 6.260 6.275 161,158 -0.04(-0.71%)
Nov 11, 2019 6.290 6.350 6.290 6.320 149,131 +0.06(+0.96%)
Nov 08, 2019 6.285 6.290 6.240 6.260 134,800 -0.04(-0.63%)
Nov 07, 2019 6.310 6.330 6.270 6.300 424,946 +0.17(+2.77%)
Nov 06, 2019 6.200 6.275 6.130 6.130 385,713 +0.19(+3.20%)
Nov 05, 2019 5.980 6.000 5.940 5.940 105,789 +0.03(+0.51%)
Nov 04, 2019 5.920 5.945 5.910 5.910 96,217 +0.12(+2.07%)
Nov 01, 2019 5.780 5.810 5.750 5.790 116,600 +0.09(+1.67%)
Oct 31, 2019 5.700 5.720 5.640 5.695 139,386 -0.04(-0.78%)
Oct 30, 2019 5.735 5.769 5.690 5.740 130,341 -0.12(-2.05%)
Oct 29, 2019 5.870 5.890 5.840 5.860 85,789 +0.00(+0.00%)
Oct 28, 2019 5.865 5.910 5.860 5.860 46,886 +0.04(+0.69%)
Oct 25, 2019 5.795 5.840 5.770 5.820 110,800 -0.01(-0.17%)
Oct 24, 2019 5.890 5.950 5.780 5.830 216,043 -0.07(-1.19%)
Oct 23, 2019 5.930 6.000 5.860 5.900 506,739 +0.03(+0.51%)
Oct 22, 2019 5.890 5.950 5.845 5.870 182,974 -0.08(-1.26%)
Oct 21, 2019 6.010 6.030 5.900 5.945 284,154 +0.08(+1.28%)
Oct 18, 2019 5.805 5.880 5.805 5.870 230,600 +0.09(+1.54%)
Oct 17, 2019 5.850 5.900 5.770 5.781 91,777 +0.03(+0.54%)
Oct 16, 2019 5.770 5.820 5.750 5.750 120,006 +0.06(+1.05%)
Oct 15, 2019 5.585 5.750 5.580 5.690 97,475 +0.12(+2.15%)
Oct 14, 2019 5.560 5.600 5.530 5.570 110,769 +0.04(+0.72%)
Oct 11, 2019 5.520 5.610 5.520 5.530 194,900 +0.23(+4.34%)
Oct 10, 2019 5.190 5.308 5.190 5.300 118,160 +0.18(+3.52%)
Oct 09, 2019 5.080 5.160 5.080 5.120 208,943 +0.01(+0.20%)
Oct 08, 2019 5.090 5.160 5.080 5.110 258,892 -0.07(-1.35%)
Oct 07, 2019 5.170 5.220 5.150 5.180 139,115 -0.03(-0.58%)
Oct 04, 2019 5.150 5.230 5.120 5.210 158,100 +0.01(+0.19%)
Oct 03, 2019 5.180 5.200 5.080 5.200 157,968 -0.01(-0.19%)
Oct 02, 2019 5.260 5.310 5.210 5.210 217,299 -0.18(-3.34%)
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.