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 (%)
Mar 31, 2015 9.700 9.760 9.654 9.700 235,491 -0.23(-2.32%)
Mar 30, 2015 9.951 9.980 9.900 9.930 81,894 +0.10(+1.04%)
Mar 27, 2015 9.720 9.830 9.720 9.828 57,985 +0.13(+1.32%)
Mar 26, 2015 9.719 9.730 9.610 9.700 159,026 -0.15(-1.52%)
Mar 25, 2015 9.865 9.880 9.810 9.850 59,545 +0.02(+0.20%)
Mar 24, 2015 9.800 9.900 9.740 9.830 119,818 +0.25(+2.61%)
Mar 23, 2015 9.505 9.620 9.500 9.580 65,898 +0.18(+1.91%)
Mar 20, 2015 9.368 9.494 9.336 9.400 66,621 +0.29(+3.18%)
Mar 19, 2015 9.110 9.140 9.040 9.110 37,343 -0.03(-0.33%)
Mar 18, 2015 8.960 9.190 8.910 9.140 90,290 +0.09(+0.99%)
Mar 17, 2015 9.000 9.090 8.940 9.050 114,967 -0.08(-0.88%)
Mar 16, 2015 9.070 9.140 9.070 9.130 113,711 +0.16(+1.78%)
Mar 13, 2015 9.000 9.020 8.890 8.970 86,686 -0.08(-0.88%)
Mar 12, 2015 8.995 9.050 8.950 9.050 58,961 +0.12(+1.34%)
Mar 11, 2015 8.912 8.992 8.870 8.930 64,360 +0.13(+1.48%)
Mar 10, 2015 8.870 8.900 8.790 8.800 109,124 -0.31(-3.45%)
Mar 09, 2015 9.070 9.130 9.010 9.115 79,426 +0.07(+0.83%)
Mar 06, 2015 9.130 9.190 9.037 9.040 110,929 -0.11(-1.20%)
Mar 05, 2015 9.150 9.199 9.100 9.150 73,637 -0.04(-0.38%)
Mar 04, 2015 9.200 9.080 9.185 172,843 +0.04(+0.38%)
Mar 03, 2015 9.181 9.200 9.110 9.150 169,864 -0.20(-2.14%)
Mar 02, 2015 9.300 9.360 9.300 9.350 76,645 +0.02(+0.21%)
Feb 27, 2015 9.270 9.330 9.208 9.330 53,964 +0.17(+1.86%)
Feb 26, 2015 9.200 9.200 9.160 9.160 362,700 -0.08(-0.87%)
Feb 25, 2015 9.170 9.260 9.120 9.240 796,179 -0.08(-0.85%)
Feb 24, 2015 9.240 9.350 9.218 9.319 90,863 +0.11(+1.18%)
Feb 23, 2015 9.180 9.210 9.150 9.210 96,243 -0.25(-2.64%)
Feb 20, 2015 9.080 9.470 9.060 9.460 117,514 +0.29(+3.16%)
Feb 19, 2015 9.172 9.220 9.080 9.170 63,427 -0.05(-0.54%)
Feb 18, 2015 9.114 9.230 9.080 9.220 94,339 +0.30(+3.36%)
Feb 17, 2015 8.892 8.960 8.770 8.920 65,405 +0.09(+1.02%)
Feb 13, 2015 8.830 8.830 8.830 0 +0.26(+3.03%)
Feb 12, 2015 8.470 8.570 8.440 8.570 168,018 +0.28(+3.38%)
Feb 11, 2015 8.262 8.330 8.201 8.290 721,113 -0.11(-1.25%)
Feb 10, 2015 8.400 8.410 8.260 8.395 435,391 +0.09(+1.08%)
Feb 09, 2015 8.202 8.350 8.202 8.305 779,936 -0.11(-1.25%)
Feb 06, 2015 8.482 8.550 8.370 8.410 750,546 -0.10(-1.12%)
Feb 05, 2015 8.432 8.530 8.390 8.505 47,890 +0.14(+1.61%)
Feb 04, 2015 8.472 8.550 8.370 8.370 211,063 -0.37(-4.23%)
Feb 03, 2015 8.580 8.750 8.580 8.740 136,378 +0.44(+5.30%)
Feb 02, 2015 8.046 8.300 7.980 8.300 242,498 +0.23(+2.79%)
Jan 30, 2015 8.140 8.190 8.030 8.075 124,676 -0.23(-2.76%)
Jan 29, 2015 8.190 8.320 8.120 8.304 184,905 +0.28(+3.54%)
Jan 28, 2015 8.285 8.290 8.010 8.020 169,329 -0.51(-5.92%)
Jan 27, 2015 8.460 8.550 8.400 8.525 166,212 -0.15(-1.79%)
Jan 26, 2015 8.598 8.700 8.580 8.680 202,196 +0.19(+2.24%)
Jan 23, 2015 8.490 8.605 8.460 8.490 333,540 -0.37(-4.12%)
Jan 22, 2015 8.720 8.890 8.680 8.855 260,590 +0.30(+3.51%)
Jan 21, 2015 8.350 8.580 8.340 8.555 432,541 +0.15(+1.85%)
Jan 20, 2015 8.464 8.490 8.360 8.400 429,886 +0.44(+5.46%)
Jan 16, 2015 7.965 7.965 7.965 0 +0.09(+1.21%)
Jan 15, 2015 7.800 7.870 129,299 -0.07(-0.88%)
Jan 14, 2015 7.860 7.990 7.850 7.940 128,906 +0.09(+1.15%)
Jan 13, 2015 7.850 595,148 -0.03(-0.32%)
Jan 12, 2015 7.900 7.932 7.750 7.875 283,643 -0.08(-0.94%)
Jan 09, 2015 7.970 8.024 7.750 7.950 181,737 +0.09(+1.15%)
Jan 08, 2015 7.790 8.000 7.790 7.860 149,234 +0.02(+0.26%)
Jan 07, 2015 7.860 7.890 7.670 7.840 200,887 -0.04(-0.51%)
Jan 06, 2015 8.030 8.070 7.810 7.880 139,240 -0.23(-2.84%)
Jan 05, 2015 8.136 8.140 7.990 8.110 171,472 -0.36(-4.23%)
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.