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: 3:20 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 (%)
Aug 31, 2011 6.580 6.800 6.530 6.740 119,057 +0.33(+5.15%)
Aug 30, 2011 6.380 6.470 6.220 6.410 129,513 -0.08(-1.23%)
Aug 29, 2011 6.420 6.490 6.380 6.490 114,940 +0.25(+4.01%)
Aug 26, 2011 6.220 6.360 6.060 6.240 126,394 +0.03(+0.48%)
Aug 25, 2011 6.560 6.620 6.210 6.210 134,174 -0.08(-1.27%)
Aug 24, 2011 6.120 6.290 6.030 6.290 996,549 +0.10(+1.62%)
Aug 23, 2011 6.010 6.190 5.970 6.190 155,161 +0.15(+2.48%)
Aug 22, 2011 6.180 6.220 5.970 6.040 95,441 +0.10(+1.68%)
Aug 19, 2011 6.110 6.330 5.930 5.940 3,187,484 -0.39(-6.16%)
Aug 18, 2011 6.490 6.490 6.120 6.330 531,581 -0.74(-10.47%)
Aug 17, 2011 7.220 7.270 7.000 7.070 204,904 -0.13(-1.81%)
Aug 16, 2011 7.010 7.350 6.990 7.200 231,379 -0.06(-0.83%)
Aug 15, 2011 7.050 7.320 7.050 7.260 301,460 +0.34(+4.91%)
Aug 12, 2011 6.900 7.050 6.640 6.920 782,924 +0.12(+1.76%)
Aug 11, 2011 6.250 7.010 6.100 6.800 1,151,068 +0.34(+5.26%)
Aug 10, 2011 6.500 6.590 5.730 6.460 1,342,942 -1.05(-13.98%)
Aug 09, 2011 7.370 7.550 7.000 7.510 402,472 +0.78(+11.59%)
Aug 08, 2011 7.440 7.550 6.680 6.730 289,322 -1.42(-17.42%)
Aug 05, 2011 8.030 8.180 7.510 8.150 156,717 +0.40(+5.16%)
Aug 04, 2011 8.140 8.140 7.650 7.750 400,223 -0.79(-9.25%)
Aug 03, 2011 8.510 8.550 8.350 8.540 130,933 -0.60(-6.56%)
Aug 02, 2011 9.340 9.530 9.000 9.140 166,628 -0.34(-3.59%)
Aug 01, 2011 9.880 10.13 9.370 9.480 181,988 -0.37(-3.76%)
Jul 29, 2011 9.760 10.00 9.760 9.850 90,910 -0.18(-1.79%)
Jul 28, 2011 10.01 10.21 9.980 10.03 518,193 +0.13(+1.31%)
Jul 27, 2011 10.08 10.09 9.850 9.900 174,514 -0.43(-4.16%)
Jul 26, 2011 10.31 10.46 10.26 10.33 99,112 -0.06(-0.58%)
Jul 25, 2011 10.40 10.45 10.34 10.39 81,655 -0.46(-4.24%)
Jul 22, 2011 10.90 10.93 10.85 10.85 97,236 -0.18(-1.59%)
Jul 21, 2011 10.60 11.09 10.60 11.03 129,694 +0.86(+8.41%)
Jul 20, 2011 10.23 10.25 10.08 10.17 71,189 +0.52(+5.39%)
Jul 19, 2011 9.540 9.760 9.540 9.650 234,912 +0.36(+3.88%)
Jul 18, 2011 9.330 9.380 9.120 9.290 94,795 -0.50(-5.11%)
Jul 15, 2011 9.930 9.930 9.700 9.790 214,468 -0.11(-1.11%)
Jul 14, 2011 10.12 10.21 9.880 9.900 92,210 -0.18(-1.79%)
Jul 13, 2011 10.00 10.21 9.890 10.08 191,256 +0.10(+1.00%)
Jul 12, 2011 10.02 10.18 9.980 9.980 229,196 -0.11(-1.09%)
Jul 11, 2011 10.24 10.29 10.00 10.09 247,461 -0.92(-8.36%)
Jul 08, 2011 11.12 11.15 10.90 11.01 63,163 -0.47(-4.09%)
Jul 07, 2011 11.65 11.72 11.44 11.48 96,983 -0.03(-0.26%)
Jul 06, 2011 11.33 11.55 11.27 11.51 40,858 -0.35(-2.95%)
Jul 05, 2011 11.91 11.95 11.81 11.86 96,470 -0.54(-4.35%)
Jul 01, 2011 12.03 12.40 12.03 12.40 130,691 +0.52(+4.33%)
Jun 30, 2011 11.67 11.92 11.62 11.88 655,217 +0.41(+3.62%)
Jun 29, 2011 11.39 11.52 11.37 11.47 88,151 +0.31(+2.78%)
Jun 28, 2011 10.98 11.20 10.98 11.16 75,502 +0.37(+3.43%)
Jun 27, 2011 10.56 10.79 10.56 10.79 135,729 +0.14(+1.31%)
Jun 24, 2011 10.88 10.93 10.62 10.65 129,999 -0.37(-3.36%)
Jun 23, 2011 10.89 11.06 10.74 11.02 229,170 -0.26(-2.30%)
Jun 22, 2011 11.42 11.55 11.28 11.28 161,681 -0.26(-2.25%)
Jun 21, 2011 11.35 11.59 11.29 11.54 256,428 +0.50(+4.53%)
Jun 20, 2011 11.02 11.07 10.98 11.04 56,255 -0.09(-0.81%)
Jun 17, 2011 11.11 11.19 11.06 11.13 66,851 +0.41(+3.82%)
Jun 16, 2011 10.60 10.78 10.57 10.72 171,458 -0.11(-1.02%)
Jun 15, 2011 10.96 11.07 10.75 10.83 131,070 -0.61(-5.33%)
Jun 14, 2011 11.42 11.56 11.41 11.44 120,321 +0.27(+2.42%)
Jun 13, 2011 11.20 11.30 11.04 11.17 94,019 +0.00(+0.00%)
Jun 10, 2011 11.38 11.41 11.08 11.17 113,559 -0.43(-3.71%)
Jun 09, 2011 11.41 11.63 11.40 11.60 191,191 +0.14(+1.22%)
Jun 08, 2011 11.62 11.70 11.44 11.46 88,918 -0.26(-2.22%)
Jun 07, 2011 11.84 11.91 11.72 11.72 89,540 +0.22(+1.91%)
Jun 06, 2011 11.63 11.71 11.47 11.50 83,330 -0.40(-3.36%)
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.