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 (%)
Jun 30, 2020 3.230 3.310 3.220 3.310 195,778 +0.02(+0.61%)
Jun 29, 2020 3.290 3.330 3.270 3.290 116,144 +0.08(+2.33%)
Jun 26, 2020 3.260 3.260 3.200 3.215 80,100 -0.10(-3.16%)
Jun 25, 2020 3.210 3.350 3.200 3.320 201,564 +0.15(+4.73%)
Jun 24, 2020 3.360 3.360 3.160 3.170 349,890 -0.16(-4.80%)
Jun 23, 2020 3.380 3.400 3.320 3.330 127,667 +0.12(+3.90%)
Jun 22, 2020 3.150 3.230 3.150 3.205 126,969 +0.04(+1.42%)
Jun 19, 2020 3.240 3.380 3.130 3.160 184,000 -0.06(-1.94%)
Jun 18, 2020 3.220 3.265 3.210 3.223 123,865 -0.01(-0.24%)
Jun 17, 2020 3.290 3.300 3.230 3.230 34,205 -0.07(-2.27%)
Jun 16, 2020 3.370 3.380 3.245 3.305 189,050 -0.01(-0.45%)
Jun 15, 2020 3.150 3.320 3.140 3.320 354,148 -0.01(-0.30%)
Jun 12, 2020 3.360 3.400 3.250 3.330 448,700 +0.20(+6.39%)
Jun 11, 2020 3.280 3.340 3.120 3.130 313,064 -0.42(-11.83%)
Jun 10, 2020 3.660 3.660 3.520 3.550 183,937 -0.15(-4.05%)
Jun 09, 2020 3.850 3.850 3.660 3.700 404,816 -0.33(-8.19%)
Jun 08, 2020 4.080 4.100 3.910 4.030 261,421 +0.28(+7.47%)
Jun 05, 2020 3.780 3.810 3.700 3.750 342,700 +0.31(+9.01%)
Jun 04, 2020 3.410 3.480 3.355 3.440 287,623 +0.13(+3.93%)
Jun 03, 2020 3.230 3.340 3.230 3.310 273,687 +0.15(+4.75%)
Jun 02, 2020 3.203 3.220 3.140 3.160 731,125 +0.07(+2.27%)
Jun 01, 2020 3.016 3.090 3.010 3.090 121,669 +0.18(+6.19%)
May 29, 2020 3.050 3.050 2.910 2.910 165,700 -0.14(-4.65%)
May 28, 2020 3.085 3.130 3.040 3.052 165,498 -0.10(-3.11%)
May 27, 2020 3.140 3.160 3.060 3.150 687,409 +0.25(+8.62%)
May 26, 2020 2.850 2.950 2.850 2.900 556,302 +0.17(+6.23%)
May 22, 2020 2.770 2.770 2.700 2.730 267,000 +0.02(+0.74%)
May 21, 2020 2.750 2.790 2.690 2.710 287,187 -0.05(-1.81%)
May 20, 2020 2.770 2.805 2.720 2.760 270,292 +0.13(+4.94%)
May 19, 2020 2.650 2.690 2.595 2.630 1,199,236 -0.20(-7.07%)
May 18, 2020 2.765 2.840 2.680 2.830 607,975 +0.27(+10.76%)
May 15, 2020 2.550 2.600 2.520 2.555 1,388,500 -0.04(-1.73%)
May 14, 2020 2.515 2.647 2.470 2.600 607,495 -0.07(-2.62%)
May 13, 2020 2.680 2.690 2.610 2.670 309,394 -0.08(-2.87%)
May 12, 2020 2.780 2.820 2.730 2.749 939,909 -0.10(-3.54%)
May 11, 2020 2.870 2.870 2.780 2.850 170,375 -0.06(-2.06%)
May 08, 2020 2.820 2.910 2.820 2.910 481,300 +0.09(+3.19%)
May 07, 2020 2.800 2.850 2.780 2.820 810,082 +0.04(+1.44%)
May 06, 2020 2.860 2.860 2.760 2.780 673,279 -0.10(-3.47%)
May 05, 2020 2.920 2.940 2.860 2.880 585,209 -0.04(-1.37%)
May 04, 2020 2.950 2.960 2.890 2.920 471,464 -0.10(-3.31%)
May 01, 2020 3.180 3.180 3.000 3.020 530,000 -0.13(-4.13%)
Apr 30, 2020 3.130 3.180 3.100 3.150 1,433,659 -0.29(-8.30%)
Apr 29, 2020 3.335 3.440 3.310 3.435 395,882 +0.22(+6.84%)
Apr 28, 2020 3.230 3.250 3.153 3.215 644,102 +0.09(+3.04%)
Apr 27, 2020 2.975 3.120 2.975 3.120 425,899 +0.14(+4.70%)
Apr 24, 2020 2.980 2.995 2.930 2.980 242,300 -0.06(-1.97%)
Apr 23, 2020 2.990 3.110 2.985 3.040 605,401 +0.09(+3.05%)
Apr 22, 2020 2.890 3.020 2.860 2.950 445,183 +0.13(+4.61%)
Apr 21, 2020 2.840 2.890 2.810 2.820 1,141,358 -0.12(-4.08%)
Apr 20, 2020 2.930 3.000 2.908 2.940 618,972 -0.07(-2.33%)
Apr 17, 2020 2.970 3.020 2.900 3.010 471,900 +0.16(+5.61%)
Apr 16, 2020 2.877 2.912 2.820 2.850 428,266 -0.10(-3.39%)
Apr 15, 2020 2.980 2.990 2.900 2.950 333,236 -0.25(-7.81%)
Apr 14, 2020 3.250 3.260 3.160 3.200 907,649 +0.02(+0.63%)
Apr 13, 2020 3.320 3.320 3.110 3.180 290,783 -0.05(-1.55%)
Apr 09, 2020 3.220 3.270 3.180 3.230 741,200 +0.10(+3.19%)
Apr 08, 2020 3.060 3.160 3.020 3.130 455,772 +0.00(+0.00%)
Apr 07, 2020 3.220 3.240 3.075 3.130 931,444 +0.15(+5.03%)
Apr 06, 2020 2.960 2.990 2.910 2.980 1,758,973 +0.23(+8.36%)
Apr 03, 2020 2.830 2.850 2.740 2.750 1,333,400 -0.22(-7.35%)
Apr 02, 2020 2.850 3.025 2.840 2.968 1,198,251 -0.00(-0.07%)
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.