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 (%)
Jul 30, 2021 5.960 5.975 5.880 5.895 106,625 -0.07(-1.11%)
Jul 29, 2021 5.990 5.995 5.950 5.961 84,343 +0.09(+1.55%)
Jul 28, 2021 5.840 5.900 5.810 5.870 63,299 -0.03(-0.51%)
Jul 27, 2021 5.810 5.900 5.800 5.900 115,814 -0.04(-0.67%)
Jul 26, 2021 5.850 5.980 5.850 5.940 141,234 +0.15(+2.59%)
Jul 23, 2021 5.840 5.855 5.785 5.790 96,482 +0.12(+2.11%)
Jul 22, 2021 5.740 5.765 5.650 5.670 194,071 -0.08(-1.39%)
Jul 21, 2021 5.740 5.770 5.710 5.750 90,114 +0.20(+3.51%)
Jul 20, 2021 5.460 5.590 5.430 5.555 162,471 +0.10(+1.93%)
Jul 19, 2021 5.515 5.515 5.440 5.450 263,198 -0.25(-4.39%)
Jul 16, 2021 5.730 5.758 5.688 5.700 61,112 -0.15(-2.56%)
Jul 15, 2021 5.788 5.930 5.788 5.850 114,765 -0.06(-1.02%)
Jul 14, 2021 5.950 5.961 5.860 5.910 79,296 +0.02(+0.34%)
Jul 13, 2021 5.910 5.910 5.817 5.890 157,299 -0.05(-0.84%)
Jul 12, 2021 5.819 5.960 5.805 5.940 208,450 -0.02(-0.34%)
Jul 09, 2021 5.870 5.960 5.870 5.960 96,019 +0.31(+5.49%)
Jul 08, 2021 5.680 5.740 5.620 5.650 162,002 -0.19(-3.25%)
Jul 07, 2021 5.890 5.890 5.800 5.840 136,454 -0.06(-1.02%)
Jul 06, 2021 6.000 6.000 5.880 5.900 74,655 -0.06(-1.01%)
Jul 02, 2021 6.060 6.089 5.960 5.960 139,474 -0.19(-3.09%)
Jul 01, 2021 6.120 6.150 6.060 6.150 80,404 +0.14(+2.33%)
Jun 30, 2021 5.821 6.025 5.821 6.010 218,490 +0.01(+0.25%)
Jun 29, 2021 6.040 6.040 5.980 5.995 66,547 +0.05(+0.80%)
Jun 28, 2021 6.020 6.020 5.920 5.947 124,997 -0.16(-2.66%)
Jun 25, 2021 6.100 6.130 6.080 6.110 111,935 -0.01(-0.16%)
Jun 24, 2021 6.026 6.140 6.010 6.120 154,674 +0.17(+2.90%)
Jun 23, 2021 5.950 5.973 5.930 5.947 83,490 +0.06(+0.98%)
Jun 22, 2021 5.860 5.930 5.840 5.890 368,297 -0.10(-1.67%)
Jun 21, 2021 5.940 6.030 5.920 5.990 196,689 +0.03(+0.50%)
Jun 18, 2021 6.130 6.130 5.950 5.960 101,598 -0.24(-3.87%)
Jun 17, 2021 6.340 6.350 6.160 6.200 102,118 -0.06(-0.96%)
Jun 16, 2021 6.270 6.300 6.190 6.260 78,490 -0.19(-2.87%)
Jun 15, 2021 6.375 6.460 6.360 6.445 108,234 +0.00(+0.00%)
Jun 14, 2021 6.410 6.465 6.410 6.445 45,040 +0.01(+0.08%)
Jun 11, 2021 6.385 6.440 6.385 6.440 101,495 -0.00(-0.00%)
Jun 10, 2021 6.660 6.660 6.430 6.440 273,365 +0.03(+0.47%)
Jun 09, 2021 6.470 6.470 6.372 6.410 84,342 -0.07(-1.08%)
Jun 08, 2021 6.440 6.480 6.413 6.480 106,133 -0.11(-1.67%)
Jun 07, 2021 6.550 6.590 6.520 6.590 104,065 +0.07(+1.07%)
Jun 04, 2021 6.500 6.530 6.468 6.520 48,088 -0.01(-0.15%)
Jun 03, 2021 6.545 6.560 6.490 6.530 1,051,439 -0.03(-0.46%)
Jun 02, 2021 6.420 6.560 6.420 6.560 733,103 +0.06(+0.92%)
Jun 01, 2021 6.500 6.560 6.480 6.500 93,616 +0.05(+0.78%)
May 28, 2021 6.380 6.460 6.350 6.450 66,058 +0.05(+0.78%)
May 27, 2021 6.360 6.430 6.350 6.400 107,300 +0.20(+3.23%)
May 26, 2021 6.170 6.230 6.150 6.200 196,466 -0.12(-1.90%)
May 25, 2021 6.367 6.380 6.300 6.320 72,156 +0.03(+0.48%)
May 24, 2021 6.288 6.290 6.240 6.290 37,455 +0.12(+1.94%)
May 21, 2021 6.235 6.360 6.170 6.170 45,290 -0.14(-2.22%)
May 20, 2021 6.360 6.440 6.270 6.310 110,284 -0.01(-0.16%)
May 19, 2021 6.298 6.340 6.210 6.320 79,011 -0.02(-0.32%)
May 18, 2021 6.400 6.450 6.320 6.340 58,492 -0.06(-0.94%)
May 17, 2021 6.350 6.400 6.310 6.400 45,894 +0.03(+0.47%)
May 14, 2021 6.340 6.410 6.340 6.370 143,902 +0.12(+1.84%)
May 13, 2021 6.220 6.280 6.190 6.255 234,890 +0.08(+1.38%)
May 12, 2021 6.140 6.280 6.140 6.170 86,437 +0.05(+0.82%)
May 11, 2021 6.170 6.210 6.110 6.120 149,698 -0.07(-1.13%)
May 10, 2021 6.270 6.340 6.190 6.190 205,256 +0.09(+1.48%)
May 07, 2021 5.970 6.110 5.970 6.100 87,242 +0.07(+1.16%)
May 06, 2021 5.950 6.070 5.950 6.030 141,587 +0.35(+6.16%)
May 05, 2021 5.620 5.820 5.620 5.680 54,053 +0.06(+1.16%)
May 04, 2021 5.740 5.740 5.580 5.615 108,835 -0.13(-2.35%)
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.