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

Societe Generale Spo ADR (OP: SCGLY )

6.060 +0.130 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2012 5.200 5.280 5.180 5.260 31,576 +0.16(+3.14%)
Aug 30, 2012 5.140 5.150 5.030 5.100 13,672 -0.07(-1.35%)
Aug 29, 2012 5.180 5.230 5.140 5.170 27,726 +0.02(+0.39%)
Aug 27, 2012 5.240 5.240 5.150 5.150 37,117 +0.04(+0.78%)
Aug 24, 2012 4.970 5.140 4.960 5.110 74,194 -0.05(-0.97%)
Aug 23, 2012 5.200 5.230 5.100 5.160 57,801 -0.15(-2.82%)
Aug 22, 2012 5.230 5.340 5.220 5.310 68,864 +0.07(+1.34%)
Aug 21, 2012 5.210 5.390 5.210 5.240 71,299 +0.11(+2.14%)
Aug 20, 2012 5.060 5.130 4.990 5.130 61,091 -0.15(-2.84%)
Aug 17, 2012 5.250 5.310 5.230 5.280 41,810 +0.13(+2.52%)
Aug 16, 2012 5.040 5.190 5.040 5.150 110,694 +0.17(+3.41%)
Aug 15, 2012 4.910 4.990 4.910 4.980 36,035 +0.06(+1.22%)
Aug 14, 2012 4.930 4.990 4.900 4.920 80,407 -0.07(-1.40%)
Aug 13, 2012 4.950 4.990 4.920 4.990 31,827 +0.07(+1.42%)
Aug 11, 2012 4.850 4.960 4.820 4.920 244,672 +0.00(+0.00%)
Aug 10, 2012 4.850 4.960 4.820 4.920 244,672 +0.11(+2.29%)
Aug 09, 2012 4.840 4.870 4.770 4.810 52,401 -0.01(-0.21%)
Aug 08, 2012 4.750 4.850 4.730 4.820 48,295 +0.05(+1.05%)
Aug 07, 2012 4.750 4.800 4.730 4.770 76,110 +0.15(+3.22%)
Aug 06, 2012 4.630 4.720 4.620 4.621 55,418 +0.11(+2.46%)
Aug 03, 2012 4.370 4.560 4.370 4.510 143,678 +0.50(+12.47%)
Aug 02, 2012 4.060 4.220 3.990 4.010 123,431 -0.38(-8.66%)
Aug 01, 2012 4.340 4.490 4.340 4.390 23,822 -0.06(-1.35%)
Jul 31, 2012 4.450 4.540 4.340 4.450 91,612 -0.06(-1.33%)
Jul 30, 2012 4.410 4.610 4.410 4.510 30,308 +0.01(+0.22%)
Jul 27, 2012 4.220 4.560 4.220 4.500 210,942 +0.35(+8.43%)
Jul 26, 2012 4.050 4.150 4.020 4.150 179,884 +0.42(+11.26%)
Jul 25, 2012 3.780 3.800 3.720 3.730 168,084 +0.07(+1.91%)
Jul 24, 2012 3.790 3.820 3.620 3.660 207,281 -0.13(-3.43%)
Jul 23, 2012 3.690 3.810 3.690 3.790 371,133 -0.18(-4.53%)
Jul 20, 2012 4.050 4.050 3.950 3.970 123,216 -0.20(-4.80%)
Jul 19, 2012 4.160 4.210 4.120 4.170 34,752 -0.09(-2.11%)
Jul 18, 2012 4.170 4.280 4.170 4.260 177,165 -0.01(-0.23%)
Jul 17, 2012 4.290 4.320 4.180 4.270 72,513 +0.08(+1.91%)
Jul 16, 2012 4.160 4.220 4.160 4.190 24,359 +0.00(+0.00%)
Jul 14, 2012 4.110 4.230 4.090 4.190 51,757 +0.00(+0.00%)
Jul 13, 2012 4.110 4.230 4.090 4.190 51,757 +0.00(+0.00%)
Jul 12, 2012 4.180 4.220 4.120 4.190 63,499 -0.12(-2.78%)
Jul 11, 2012 4.270 4.350 4.240 4.310 27,919 +0.09(+2.13%)
Jul 10, 2012 4.350 4.350 4.210 4.220 26,310 -0.06(-1.40%)
Jul 09, 2012 4.270 4.310 4.260 4.280 26,487 -0.02(-0.47%)
Jul 06, 2012 4.440 4.440 4.260 4.300 63,555 -0.24(-5.29%)
Jul 05, 2012 4.620 4.640 4.520 4.540 60,896 -0.09(-1.94%)
Jul 03, 2012 4.790 4.790 4.600 4.630 53,454 -0.16(-3.34%)
Jul 02, 2012 4.810 4.810 4.700 4.790 86,798 +0.15(+3.23%)
Jun 29, 2012 4.510 4.650 4.510 4.640 193,781 +0.47(+11.27%)
Jun 28, 2012 4.120 4.170 4.100 4.170 77,630 -0.07(-1.65%)
Jun 27, 2012 4.150 4.280 4.150 4.240 50,480 +0.12(+2.91%)
Jun 26, 2012 4.160 4.180 4.050 4.120 48,620 -0.04(-0.96%)
Jun 25, 2012 4.250 4.250 4.110 4.160 109,870 -0.31(-6.94%)
Jun 22, 2012 4.580 4.590 4.420 4.470 90,509 +0.15(+3.47%)
Jun 21, 2012 4.600 4.640 4.320 4.320 70,247 -0.18(-4.00%)
Jun 20, 2012 4.540 4.570 4.440 4.500 86,692 +0.11(+2.51%)
Jun 19, 2012 4.340 4.500 4.290 4.390 77,028 +0.15(+3.54%)
Jun 18, 2012 4.270 4.340 4.220 4.240 93,550 -0.26(-5.78%)
Jun 15, 2012 4.360 4.500 4.360 4.500 77,673 +0.27(+6.38%)
Jun 14, 2012 4.180 4.300 4.130 4.230 68,703 +0.07(+1.68%)
Jun 13, 2012 4.140 4.240 4.110 4.160 70,804 -0.06(-1.42%)
Jun 12, 2012 4.170 4.230 4.120 4.220 68,469 +0.09(+2.18%)
Jun 11, 2012 4.450 4.450 4.130 4.130 146,615 -0.29(-6.56%)
Jun 08, 2012 4.290 4.420 4.290 4.420 148,822 +0.00(+0.00%)
Jun 07, 2012 4.520 4.550 4.380 4.420 280,943 -0.06(-1.34%)
Jun 06, 2012 4.310 4.480 4.280 4.480 94,723 +0.22(+5.16%)
Jun 05, 2012 4.200 4.320 4.200 4.260 171,853 +0.17(+4.16%)
Jun 04, 2012 4.100 4.150 4.070 4.090 315,181 +0.20(+5.14%)
Jun 02, 2012 3.970 3.970 3.870 3.890 39,477 +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.