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 (%)
Aug 31, 2020 3.270 3.380 3.190 3.198 100,133 -0.13(-3.96%)
Aug 28, 2020 3.300 3.340 3.290 3.330 54,800 +0.15(+4.72%)
Aug 27, 2020 3.210 3.215 3.170 3.180 41,497 -0.05(-1.55%)
Aug 26, 2020 3.220 3.260 3.220 3.230 36,963 +0.01(+0.31%)
Aug 25, 2020 3.260 3.260 3.190 3.220 60,066 +0.01(+0.16%)
Aug 24, 2020 3.140 3.230 3.140 3.215 120,246 +0.12(+4.05%)
Aug 21, 2020 3.060 3.100 3.050 3.090 53,500 -0.08(-2.52%)
Aug 20, 2020 3.140 3.180 3.140 3.170 48,507 -0.05(-1.55%)
Aug 19, 2020 3.200 3.270 3.170 3.220 128,895 +0.00(+0.00%)
Aug 18, 2020 3.270 3.270 3.190 3.220 245,957 -0.06(-1.83%)
Aug 17, 2020 3.290 3.296 3.255 3.280 150,339 +0.00(+0.00%)
Aug 14, 2020 3.300 3.300 3.200 3.280 82,600 -0.03(-0.83%)
Aug 13, 2020 3.330 3.350 3.290 3.308 236,422 +0.03(+0.84%)
Aug 12, 2020 3.400 3.400 3.280 3.280 514,609 +0.01(+0.46%)
Aug 11, 2020 3.300 3.330 3.260 3.265 129,298 +0.10(+3.00%)
Aug 10, 2020 3.150 3.200 3.145 3.170 156,400 +0.01(+0.32%)
Aug 07, 2020 3.150 3.160 3.050 3.160 223,100 +0.04(+1.28%)
Aug 06, 2020 3.080 3.150 3.070 3.120 142,062 -0.04(-1.27%)
Aug 05, 2020 3.170 3.190 3.140 3.160 96,006 -0.00(-0.08%)
Aug 04, 2020 3.120 3.180 3.120 3.163 149,802 +0.16(+5.42%)
Aug 03, 2020 2.955 3.020 2.950 3.000 335,142 +0.01(+0.33%)
Jul 31, 2020 3.040 3.075 2.970 2.990 307,800 -0.13(-4.11%)
Jul 30, 2020 3.110 3.140 3.030 3.118 242,490 -0.15(-4.65%)
Jul 29, 2020 3.220 3.276 3.200 3.270 91,502 -0.04(-1.21%)
Jul 28, 2020 3.300 3.330 3.270 3.310 36,748 +0.02(+0.61%)
Jul 27, 2020 3.298 3.300 3.260 3.290 160,058 -0.07(-2.08%)
Jul 24, 2020 3.350 3.380 3.350 3.360 75,500 -0.06(-1.61%)
Jul 23, 2020 3.400 3.460 3.380 3.415 65,926 -0.08(-2.15%)
Jul 22, 2020 3.470 3.540 3.466 3.490 53,043 -0.04(-1.13%)
Jul 21, 2020 3.570 3.570 3.520 3.530 243,790 -0.02(-0.56%)
Jul 20, 2020 3.530 3.570 3.508 3.550 55,947 -0.01(-0.28%)
Jul 17, 2020 3.540 3.560 3.501 3.560 88,000 +0.01(+0.28%)
Jul 16, 2020 3.520 3.600 3.520 3.550 322,647 -0.03(-0.84%)
Jul 15, 2020 3.585 3.600 3.530 3.580 146,510 +0.12(+3.62%)
Jul 14, 2020 3.410 3.455 3.410 3.455 102,788 +0.04(+1.32%)
Jul 13, 2020 3.420 3.490 3.395 3.410 167,415 -0.03(-0.79%)
Jul 10, 2020 3.325 3.440 3.325 3.437 99,500 +0.19(+5.76%)
Jul 09, 2020 3.365 3.370 3.250 3.250 72,699 -0.17(-5.11%)
Jul 08, 2020 3.400 3.440 3.380 3.425 92,427 +0.00(+0.15%)
Jul 07, 2020 3.572 3.572 3.420 3.420 107,928 -0.14(-3.80%)
Jul 06, 2020 3.620 3.620 3.530 3.555 100,680 +0.12(+3.34%)
Jul 02, 2020 3.460 3.502 3.400 3.440 127,200 +0.14(+4.24%)
Jul 01, 2020 3.285 3.300 3.260 3.300 94,426 -0.01(-0.30%)
Jun 30, 2020 3.230 3.310 3.220 3.310 195,778 +0.02(+0.61%)
Jun 29, 2020 3.290 3.330 3.270 3.290 116,144 +0.08(+2.33%)
Jun 26, 2020 3.260 3.260 3.200 3.215 80,100 -0.10(-3.16%)
Jun 25, 2020 3.210 3.350 3.200 3.320 201,564 +0.15(+4.73%)
Jun 24, 2020 3.360 3.360 3.160 3.170 349,890 -0.16(-4.80%)
Jun 23, 2020 3.380 3.400 3.320 3.330 127,667 +0.12(+3.90%)
Jun 22, 2020 3.150 3.230 3.150 3.205 126,969 +0.04(+1.42%)
Jun 19, 2020 3.240 3.380 3.130 3.160 184,000 -0.06(-1.94%)
Jun 18, 2020 3.220 3.265 3.210 3.223 123,865 -0.01(-0.24%)
Jun 17, 2020 3.290 3.300 3.230 3.230 34,205 -0.07(-2.27%)
Jun 16, 2020 3.370 3.380 3.245 3.305 189,050 -0.01(-0.45%)
Jun 15, 2020 3.150 3.320 3.140 3.320 354,148 -0.01(-0.30%)
Jun 12, 2020 3.360 3.400 3.250 3.330 448,700 +0.20(+6.39%)
Jun 11, 2020 3.280 3.340 3.120 3.130 313,064 -0.42(-11.83%)
Jun 10, 2020 3.660 3.660 3.520 3.550 183,937 -0.15(-4.05%)
Jun 09, 2020 3.850 3.850 3.660 3.700 404,816 -0.33(-8.19%)
Jun 08, 2020 4.080 4.100 3.910 4.030 261,421 +0.28(+7.47%)
Jun 05, 2020 3.780 3.810 3.700 3.750 342,700 +0.31(+9.01%)
Jun 04, 2020 3.410 3.480 3.355 3.440 287,623 +0.13(+3.93%)
Jun 03, 2020 3.230 3.340 3.230 3.310 273,687 +0.15(+4.75%)
Jun 02, 2020 3.203 3.220 3.140 3.160 731,125 +0.07(+2.27%)
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.