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 (%)
Sep 30, 2019 5.510 5.540 5.500 5.510 108,723 +0.06(+1.10%)
Sep 27, 2019 5.475 5.490 5.430 5.450 100,600 -0.04(-0.73%)
Sep 26, 2019 5.500 5.500 5.460 5.490 64,327 -0.01(-0.18%)
Sep 25, 2019 5.455 5.530 5.435 5.500 187,422 -0.04(-0.72%)
Sep 24, 2019 5.620 5.620 5.510 5.540 157,742 -0.09(-1.60%)
Sep 23, 2019 5.620 5.660 5.590 5.630 538,238 -0.18(-3.10%)
Sep 20, 2019 5.770 5.810 5.770 5.810 472,700 +0.06(+1.04%)
Sep 19, 2019 5.756 5.790 5.731 5.750 288,751 +0.09(+1.59%)
Sep 18, 2019 5.660 5.700 5.630 5.660 373,845 +0.01(+0.18%)
Sep 17, 2019 5.595 5.670 5.570 5.650 90,196 -0.04(-0.70%)
Sep 16, 2019 5.720 5.730 5.670 5.690 210,862 -0.11(-1.90%)
Sep 13, 2019 5.790 5.815 5.760 5.800 150,100 +0.08(+1.40%)
Sep 12, 2019 5.660 5.750 5.630 5.720 301,877 +0.04(+0.70%)
Sep 11, 2019 5.690 5.690 5.645 5.680 152,965 -0.02(-0.35%)
Sep 10, 2019 5.650 5.720 5.650 5.700 202,875 +0.11(+1.97%)
Sep 09, 2019 5.530 5.610 5.530 5.590 307,784 +0.24(+4.49%)
Sep 06, 2019 5.370 5.380 5.330 5.350 165,200 -0.01(-0.19%)
Sep 05, 2019 5.330 5.386 5.310 5.360 1,791,052 +0.15(+2.88%)
Sep 04, 2019 5.200 5.230 5.170 5.210 618,131 +0.11(+2.12%)
Sep 03, 2019 5.090 5.120 5.055 5.102 197,940 -0.04(-0.70%)
Aug 30, 2019 5.180 5.190 5.110 5.138 385,100 +0.04(+0.75%)
Aug 29, 2019 5.070 5.110 5.060 5.100 310,795 +0.11(+2.20%)
Aug 28, 2019 5.030 5.030 4.950 4.990 216,045 -0.03(-0.60%)
Aug 27, 2019 5.040 5.060 5.010 5.020 689,321 -0.06(-1.18%)
Aug 26, 2019 5.080 5.100 5.040 5.080 254,253 +0.13(+2.63%)
Aug 23, 2019 5.030 5.110 4.950 4.950 163,000 -0.12(-2.37%)
Aug 22, 2019 5.060 5.100 5.015 5.070 395,536 +0.11(+2.22%)
Aug 21, 2019 4.960 4.970 4.930 4.960 259,919 +0.00(+0.10%)
Aug 20, 2019 4.955 4.990 4.900 4.955 936,531 -0.03(-0.50%)
Aug 19, 2019 5.005 5.020 4.980 4.980 401,544 +0.02(+0.40%)
Aug 16, 2019 4.820 4.960 4.820 4.960 386,800 +0.17(+3.55%)
Aug 15, 2019 4.800 4.831 4.750 4.790 712,673 -0.06(-1.24%)
Aug 14, 2019 4.870 4.870 4.800 4.850 889,169 -0.22(-4.34%)
Aug 13, 2019 4.970 5.090 4.950 5.070 481,349 +0.14(+2.84%)
Aug 12, 2019 4.950 4.990 4.910 4.930 252,086 -0.16(-3.14%)
Aug 09, 2019 5.050 5.130 5.030 5.090 532,100 -0.02(-0.39%)
Aug 08, 2019 5.060 5.170 5.060 5.110 452,374 +0.05(+0.99%)
Aug 07, 2019 4.945 5.070 4.930 5.060 487,770 -0.09(-1.75%)
Aug 06, 2019 5.050 5.150 5.030 5.150 720,022 +0.13(+2.59%)
Aug 05, 2019 5.060 5.100 5.000 5.020 332,565 -0.07(-1.38%)
Aug 02, 2019 5.075 5.110 5.010 5.090 260,800 -0.05(-1.01%)
Aug 01, 2019 5.200 5.270 5.130 5.142 657,121 +0.19(+3.88%)
Jul 31, 2019 5.030 5.050 4.950 4.950 227,041 +0.00(+0.00%)
Jul 30, 2019 4.960 4.990 4.932 4.950 399,560 -0.15(-2.94%)
Jul 29, 2019 5.130 5.140 5.100 5.100 387,726 -0.08(-1.54%)
Jul 26, 2019 5.130 5.180 5.130 5.180 187,300 +0.03(+0.58%)
Jul 25, 2019 5.220 5.220 5.110 5.150 362,342 -0.04(-0.87%)
Jul 24, 2019 5.150 5.200 5.112 5.195 178,598 +0.00(+0.10%)
Jul 23, 2019 5.140 5.190 5.130 5.190 577,924 +0.19(+3.80%)
Jul 22, 2019 5.029 5.040 4.980 5.000 265,551 -0.03(-0.60%)
Jul 19, 2019 5.030 5.060 4.990 5.030 205,300 -0.08(-1.57%)
Jul 18, 2019 5.105 5.160 5.090 5.110 231,650 -0.03(-0.58%)
Jul 17, 2019 5.200 5.210 5.100 5.140 547,598 -0.04(-0.77%)
Jul 16, 2019 5.140 5.204 5.140 5.180 443,568 +0.03(+0.58%)
Jul 15, 2019 5.095 5.150 5.077 5.150 394,561 +0.00(+0.00%)
Jul 12, 2019 5.130 5.150 5.080 5.150 224,800 +0.05(+0.98%)
Jul 11, 2019 5.040 5.100 5.020 5.100 300,817 +0.08(+1.59%)
Jul 10, 2019 5.040 5.110 5.010 5.020 532,966 +0.07(+1.41%)
Jul 09, 2019 4.940 5.000 4.920 4.950 394,771 -0.07(-1.39%)
Jul 08, 2019 5.070 5.070 5.010 5.020 212,759 -0.09(-1.76%)
Jul 05, 2019 5.120 5.135 5.060 5.110 110,600 +0.10(+2.00%)
Jul 03, 2019 4.995 5.020 4.968 5.010 132,900 +0.06(+1.21%)
Jul 02, 2019 4.980 4.980 4.940 4.950 406,326 -0.05(-1.00%)
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.