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 (%)
Sep 30, 2011 5.140 5.390 5.100 5.230 298,397 -0.48(-8.41%)
Sep 29, 2011 5.780 5.890 5.570 5.710 257,024 +0.51(+9.81%)
Sep 28, 2011 5.340 5.500 5.200 5.200 345,944 -0.15(-2.80%)
Sep 27, 2011 5.270 5.550 5.270 5.350 446,943 +0.51(+10.54%)
Sep 26, 2011 4.610 4.840 4.460 4.840 260,874 +0.42(+9.50%)
Sep 23, 2011 4.170 4.490 4.120 4.420 315,893 +0.32(+7.80%)
Sep 22, 2011 4.180 4.230 4.060 4.100 706,293 -0.37(-8.28%)
Sep 21, 2011 4.740 4.760 4.460 4.470 331,715 -0.19(-4.17%)
Sep 20, 2011 4.560 4.790 4.480 4.664 390,450 -0.23(-4.62%)
Sep 19, 2011 4.870 4.930 4.780 4.890 251,737 -0.24(-4.68%)
Sep 16, 2011 5.190 5.230 4.900 5.130 900,562 +0.10(+1.99%)
Sep 15, 2011 5.100 5.220 4.950 5.030 993,710 +0.23(+4.79%)
Sep 14, 2011 4.580 4.820 4.310 4.800 2,067,041 -0.18(-3.61%)
Sep 13, 2011 4.520 5.000 4.480 4.980 1,640,082 +0.59(+13.44%)
Sep 12, 2011 4.370 4.470 4.110 4.390 3,162,707 -0.36(-7.58%)
Sep 09, 2011 4.960 5.030 4.710 4.750 262,112 -0.65(-12.04%)
Sep 08, 2011 5.430 5.560 5.320 5.400 103,215 -0.15(-2.70%)
Sep 07, 2011 5.370 5.620 5.370 5.550 346,043 +0.15(+2.78%)
Sep 06, 2011 5.370 5.500 5.260 5.400 259,351 -0.85(-13.60%)
Sep 02, 2011 6.390 6.390 6.170 6.250 116,932 -0.40(-6.02%)
Sep 01, 2011 6.690 6.900 6.600 6.650 190,709 -0.09(-1.34%)
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%)
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.