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, 2013 9.849 10.05 9.849 9.930 79,282 -0.15(-1.49%)
Sep 27, 2013 10.07 10.08 10.01 10.08 59,813 +0.07(+0.70%)
Sep 26, 2013 9.970 10.04 9.940 10.01 43,513 -0.05(-0.50%)
Sep 25, 2013 10.03 10.10 9.990 10.06 84,618 -0.03(-0.30%)
Sep 24, 2013 10.10 10.17 10.02 10.09 63,580 -0.04(-0.39%)
Sep 23, 2013 10.14 10.14 10.02 10.13 60,615 -0.05(-0.49%)
Sep 20, 2013 10.18 10.25 10.12 10.18 50,515 -0.17(-1.59%)
Sep 19, 2013 10.43 10.43 10.28 10.35 113,451 -0.08(-0.81%)
Sep 18, 2013 10.12 10.49 10.09 10.43 82,429 +0.45(+4.46%)
Sep 17, 2013 9.980 10.02 9.940 9.985 50,773 +0.06(+0.66%)
Sep 16, 2013 10.06 10.00 9.920 9.920 49,475 +0.15(+1.58%)
Sep 13, 2013 9.600 9.810 9.550 9.766 41,580 +0.01(+0.06%)
Sep 12, 2013 9.763 9.800 9.700 9.760 62,528 -0.11(-1.11%)
Sep 11, 2013 9.804 9.910 9.740 9.870 18,015 +0.08(+0.84%)
Sep 10, 2013 9.740 9.790 9.718 9.788 49,035 +0.37(+3.90%)
Sep 09, 2013 9.320 9.450 9.312 9.421 33,507 +0.29(+3.18%)
Sep 06, 2013 9.064 9.180 8.980 9.130 156,490 +0.20(+2.24%)
Sep 05, 2013 9.010 9.053 8.890 8.930 414,983 -0.04(-0.45%)
Sep 04, 2013 8.740 8.971 8.730 8.970 81,117 +0.07(+0.79%)
Sep 03, 2013 8.944 9.020 8.840 8.900 38,985 +0.16(+1.83%)
Aug 30, 2013 8.857 8.857 8.700 8.740 47,373 -0.12(-1.35%)
Aug 29, 2013 8.860 8.940 8.830 8.860 16,137 +0.09(+1.03%)
Aug 28, 2013 8.690 8.870 8.690 8.770 90,093 +0.05(+0.63%)
Aug 27, 2013 8.800 8.840 8.680 8.715 38,058 -0.44(-4.75%)
Aug 26, 2013 9.220 9.240 9.130 9.150 46,041 -0.21(-2.25%)
Aug 23, 2013 9.371 9.400 9.288 9.360 77,034 +0.05(+0.54%)
Aug 22, 2013 9.245 9.320 9.220 9.310 68,901 +0.23(+2.56%)
Aug 21, 2013 9.030 9.180 8.990 9.078 59,181 -0.05(-0.57%)
Aug 20, 2013 9.084 9.200 8.980 9.130 62,853 -0.15(-1.63%)
Aug 19, 2013 9.409 9.416 9.260 9.281 59,146 -0.27(-2.82%)
Aug 16, 2013 9.420 9.599 9.400 9.550 546,083 +0.19(+2.03%)
Aug 15, 2013 9.300 9.400 9.180 9.360 173,757 +0.03(+0.31%)
Aug 14, 2013 9.467 9.467 9.310 9.331 180,492 -0.04(-0.42%)
Aug 13, 2013 9.350 9.380 9.260 9.370 916,628 +0.02(+0.21%)
Aug 12, 2013 9.440 9.520 9.330 9.350 231,447 -0.24(-2.50%)
Aug 09, 2013 9.540 9.620 9.510 9.590 340,783 +0.12(+1.21%)
Aug 08, 2013 9.370 9.500 9.340 9.475 142,035 +0.25(+2.77%)
Aug 07, 2013 9.060 9.230 9.060 9.220 109,412 +0.27(+3.02%)
Aug 06, 2013 9.050 9.110 8.880 8.950 375,036 -0.19(-2.08%)
Aug 05, 2013 9.140 9.140 9.030 9.140 155,099 +0.11(+1.22%)
Aug 02, 2013 8.879 9.059 8.879 9.030 63,203 +0.16(+1.80%)
Aug 01, 2013 8.370 8.969 8.370 8.870 282,954 +0.79(+9.78%)
Jul 31, 2013 7.990 8.110 7.939 8.080 31,844 +0.00(+0.00%)
Jul 30, 2013 8.026 8.110 8.000 8.080 72,107 +0.01(+0.15%)
Jul 29, 2013 8.123 8.160 8.030 8.068 30,669 -0.01(-0.15%)
Jul 26, 2013 7.980 8.150 7.980 8.080 29,993 -0.04(-0.49%)
Jul 25, 2013 7.970 8.120 7.970 8.120 11,367 +0.11(+1.37%)
Jul 24, 2013 7.960 8.030 7.940 8.010 62,616 +0.15(+1.91%)
Jul 23, 2013 7.980 7.980 7.790 7.860 42,425 -0.01(-0.13%)
Jul 22, 2013 7.840 7.900 7.810 7.870 35,834 +0.19(+2.45%)
Jul 19, 2013 7.670 7.710 7.640 7.682 10,717 +0.08(+1.08%)
Jul 18, 2013 7.410 7.610 7.410 7.600 28,509 +0.30(+4.11%)
Jul 17, 2013 7.320 7.400 7.280 7.300 25,941 -0.03(-0.41%)
Jul 16, 2013 7.270 7.400 7.240 7.330 388,953 -0.05(-0.62%)
Jul 15, 2013 7.350 7.440 7.330 7.376 15,860 +0.09(+1.18%)
Jul 12, 2013 7.250 7.300 7.180 7.290 50,451 -0.06(-0.82%)
Jul 11, 2013 7.270 7.383 7.220 7.350 42,993 +0.18(+2.48%)
Jul 10, 2013 7.160 7.240 7.090 7.172 67,106 +0.03(+0.45%)
Jul 09, 2013 7.210 7.150 7.060 7.140 73,561 +0.02(+0.28%)
Jul 08, 2013 7.160 7.160 7.090 7.120 15,004 +0.12(+1.71%)
Jul 05, 2013 7.060 7.100 6.900 7.000 32,019 +0.28(+4.17%)
Jul 03, 2013 6.680 6.760 6.600 6.720 11,995 -0.11(-1.61%)
Jul 02, 2013 6.870 6.890 6.710 6.830 38,277 -0.07(-1.01%)
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.