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

Societe Generale Spo ADR (OP: SCGLY )

5.285 -0.045 (-0.84%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 6, 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 (%)
Apr 28, 2023 4.850 4.960 4.838 4.960 1,300,491 +0.05(+1.02%)
Apr 27, 2023 4.890 4.940 4.850 4.910 373,934 +0.08(+1.66%)
Apr 26, 2023 4.760 4.860 4.760 4.830 160,841 +0.09(+1.90%)
Apr 25, 2023 4.840 4.840 4.730 4.740 422,920 -0.24(-4.82%)
Apr 24, 2023 4.950 5.000 4.950 4.980 407,350 +0.05(+1.01%)
Apr 21, 2023 4.920 4.950 4.880 4.930 488,970 -0.02(-0.40%)
Apr 20, 2023 4.950 4.980 4.930 4.950 335,690 -0.07(-1.39%)
Apr 19, 2023 4.960 5.020 4.950 5.020 1,172,253 +0.04(+0.80%)
Apr 18, 2023 4.990 5.000 4.940 4.980 221,603 +0.13(+2.68%)
Apr 17, 2023 4.830 4.850 4.800 4.850 258,827 -0.10(-2.02%)
Apr 14, 2023 4.990 5.020 4.910 4.950 476,322 +0.13(+2.70%)
Apr 13, 2023 4.830 4.830 4.790 4.820 446,096 +0.01(+0.21%)
Apr 12, 2023 4.870 4.870 4.780 4.810 208,004 +0.04(+0.84%)
Apr 11, 2023 4.750 4.780 4.720 4.770 293,372 +0.07(+1.49%)
Apr 10, 2023 4.740 4.800 4.680 4.700 223,863 -0.04(-0.84%)
Apr 06, 2023 4.700 4.750 4.675 4.740 479,798 +0.11(+2.38%)
Apr 05, 2023 4.620 4.660 4.575 4.630 344,886 -0.02(-0.43%)
Apr 04, 2023 4.730 4.730 4.650 4.650 281,931 -0.02(-0.43%)
Apr 03, 2023 4.690 4.720 4.650 4.670 261,055 +0.12(+2.64%)
Mar 31, 2023 4.530 4.560 4.525 4.550 142,630 +0.00(+0.00%)
Mar 30, 2023 4.610 4.610 4.520 4.550 522,124 +0.13(+2.94%)
Mar 29, 2023 4.400 4.420 4.360 4.420 312,662 +0.14(+3.27%)
Mar 28, 2023 4.190 4.320 4.180 4.280 740,991 -0.04(-0.86%)
Mar 27, 2023 4.300 4.330 4.260 4.317 201,471 +0.01(+0.28%)
Mar 24, 2023 4.270 4.320 4.230 4.305 511,627 -0.20(-4.33%)
Mar 23, 2023 4.640 4.650 4.440 4.500 1,394,236 -0.09(-1.96%)
Mar 22, 2023 4.700 4.710 4.580 4.590 272,120 -0.12(-2.55%)
Mar 21, 2023 4.702 4.710 4.647 4.710 430,568 +0.28(+6.32%)
Mar 20, 2023 4.500 4.570 4.400 4.430 3,183,428 -0.14(-3.06%)
Mar 17, 2023 4.590 4.610 4.460 4.570 363,786 -0.04(-0.87%)
Mar 16, 2023 4.520 4.640 4.470 4.610 494,106 -0.09(-1.91%)
Mar 15, 2023 4.530 4.720 4.500 4.700 694,581 -0.55(-10.48%)
Mar 14, 2023 5.320 5.340 5.230 5.250 103,476 +0.08(+1.55%)
Mar 13, 2023 5.120 5.230 5.090 5.170 204,614 -0.19(-3.54%)
Mar 10, 2023 5.400 5.500 5.320 5.360 211,272 -0.22(-3.94%)
Mar 09, 2023 5.700 5.715 5.580 5.580 676,501 -0.16(-2.79%)
Mar 08, 2023 5.780 5.805 5.735 5.740 208,774 -0.00(-0.09%)
Mar 07, 2023 5.880 5.880 5.730 5.745 1,114,061 -0.13(-2.30%)
Mar 06, 2023 5.880 5.940 5.855 5.880 63,494 +0.08(+1.38%)
Mar 03, 2023 5.766 5.800 5.730 5.800 180,268 +0.11(+1.93%)
Mar 02, 2023 5.660 5.720 5.620 5.690 117,976 -0.01(-0.18%)
Mar 01, 2023 5.760 5.760 5.690 5.700 145,261 -0.10(-1.77%)
Feb 28, 2023 5.880 5.910 5.800 5.803 107,198 +0.06(+1.09%)
Feb 27, 2023 5.750 5.750 5.705 5.740 159,673 +0.13(+2.32%)
Feb 24, 2023 5.630 5.650 5.600 5.610 141,278 -0.14(-2.43%)
Feb 23, 2023 5.780 5.780 5.700 5.750 435,009 +0.03(+0.52%)
Feb 22, 2023 5.690 5.760 5.644 5.720 422,060 -0.12(-2.05%)
Feb 21, 2023 5.900 5.900 5.825 5.840 174,220 -0.19(-3.15%)
Feb 17, 2023 6.010 6.050 5.980 6.030 264,104 +0.04(+0.67%)
Feb 16, 2023 5.980 6.055 5.940 5.990 82,265 +0.21(+3.54%)
Feb 15, 2023 5.730 5.790 5.730 5.785 362,987 +0.03(+0.43%)
Feb 14, 2023 5.700 5.780 5.700 5.760 148,304 +0.03(+0.52%)
Feb 13, 2023 5.740 5.750 5.700 5.730 84,578 +0.09(+1.60%)
Feb 10, 2023 5.610 5.640 5.570 5.640 174,685 -0.09(-1.57%)
Feb 09, 2023 5.770 5.770 5.690 5.730 232,356 +0.01(+0.09%)
Feb 08, 2023 5.740 5.785 5.690 5.725 596,946 -0.33(-5.45%)
Feb 07, 2023 6.000 6.060 5.970 6.055 141,611 +0.07(+1.25%)
Feb 06, 2023 5.900 5.980 5.860 5.980 161,021 +0.01(+0.08%)
Feb 03, 2023 5.990 6.040 5.970 5.975 90,333 -0.01(-0.08%)
Feb 02, 2023 6.010 6.070 5.940 5.980 167,144 -0.11(-1.81%)
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.