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

Societe Generale Spo ADR (OP: SCGLY )

5.760 -0.090 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2010 11.75 11.82 11.35 11.48 88,013 -0.20(-1.71%)
Sep 29, 2010 11.67 11.80 11.58 11.68 108,670 -0.48(-3.95%)
Sep 28, 2010 12.05 12.16 11.76 12.16 90,618 +0.12(+1.00%)
Sep 27, 2010 12.11 12.23 12.04 12.04 119,034 -0.10(-0.82%)
Sep 24, 2010 11.93 12.20 11.93 12.14 118,919 +0.74(+6.49%)
Sep 23, 2010 11.51 11.65 11.36 11.40 101,187 -0.41(-3.47%)
Sep 22, 2010 11.85 12.04 11.70 11.81 175,847 -0.03(-0.25%)
Sep 21, 2010 11.96 12.04 11.75 11.84 175,602 +0.12(+1.03%)
Sep 20, 2010 11.37 11.75 11.34 11.72 237,523 +0.26(+2.26%)
Sep 17, 2010 11.55 11.65 11.42 11.46 551,260 -0.60(-4.98%)
Sep 15, 2010 11.76 12.08 11.76 12.06 386,136 +0.16(+1.34%)
Sep 14, 2010 11.76 12.01 11.74 11.90 55,113 +0.20(+1.71%)
Sep 13, 2010 11.76 11.88 11.65 11.70 85,839 +0.60(+5.41%)
Sep 10, 2010 10.97 11.21 10.97 11.10 58,683 +0.25(+2.30%)
Sep 09, 2010 11.20 11.23 10.82 10.85 64,319 +0.24(+2.26%)
Sep 08, 2010 10.56 10.73 10.56 10.61 83,598 -0.09(-0.84%)
Sep 07, 2010 10.83 10.96 10.63 10.70 213,543 -0.75(-6.55%)
Sep 03, 2010 11.51 11.59 11.35 11.45 141,085 +0.48(+4.38%)
Sep 02, 2010 10.94 11.03 10.90 10.97 89,475 +0.12(+1.11%)
Sep 01, 2010 10.43 10.97 10.43 10.85 158,368 +0.65(+6.37%)
Aug 31, 2010 10.02 10.25 9.987 10.20 109,515 +0.09(+0.89%)
Aug 30, 2010 10.18 10.25 10.07 10.11 99,498 -0.21(-2.03%)
Aug 27, 2010 10.23 10.35 10.05 10.32 67,621 +0.25(+2.48%)
Aug 26, 2010 10.10 10.28 9.970 10.07 54,916 -0.08(-0.79%)
Aug 25, 2010 10.00 10.21 9.900 10.15 167,324 -0.05(-0.49%)
Aug 24, 2010 10.14 10.38 10.05 10.20 92,209 -0.21(-2.02%)
Aug 23, 2010 10.52 10.61 10.36 10.41 138,085 -0.01(-0.10%)
Aug 20, 2010 10.44 10.50 10.38 10.42 135,056 -0.19(-1.79%)
Aug 19, 2010 10.94 11.00 10.60 10.61 60,932 -0.54(-4.84%)
Aug 18, 2010 11.10 11.22 10.99 11.15 89,380 -0.08(-0.71%)
Aug 17, 2010 11.21 11.35 11.09 11.23 101,162 +0.24(+2.18%)
Aug 16, 2010 10.81 11.08 10.81 10.99 73,737 -0.04(-0.36%)
Aug 13, 2010 10.97 11.18 10.95 11.03 50,312 +0.18(+1.66%)
Aug 12, 2010 10.73 11.00 10.64 10.85 54,863 -0.17(-1.54%)
Aug 11, 2010 11.30 11.32 11.01 11.02 2,390,199 -1.00(-8.32%)
Aug 10, 2010 11.81 12.02 11.73 12.02 617,791 -0.22(-1.80%)
Aug 09, 2010 12.21 12.31 12.17 12.24 123,731 +0.03(+0.25%)
Aug 06, 2010 12.06 12.36 11.99 12.21 571,571 +0.25(+2.09%)
Aug 05, 2010 11.92 12.05 11.79 11.96 149,499 -0.04(-0.33%)
Aug 04, 2010 12.02 12.10 11.95 12.00 197,391 +0.19(+1.61%)
Aug 03, 2010 11.94 12.08 11.81 11.81 196,805 -0.38(-3.12%)
Aug 02, 2010 12.01 12.28 11.96 12.19 3,004,271 +0.74(+6.46%)
Jul 30, 2010 11.55 11.63 11.35 11.45 70,372 -0.12(-1.04%)
Jul 29, 2010 11.71 11.86 11.55 11.57 80,296 +0.05(+0.43%)
Jul 28, 2010 11.64 11.74 11.50 11.52 326,572 +0.17(+1.50%)
Jul 27, 2010 11.30 11.58 11.25 11.35 813,007 +0.93(+8.93%)
Jul 26, 2010 10.12 10.42 10.12 10.42 84,289 +0.59(+6.00%)
Jul 23, 2010 9.520 9.890 9.450 9.830 64,593 +0.12(+1.24%)
Jul 22, 2010 9.500 9.830 9.500 9.710 110,057 +0.69(+7.65%)
Jul 21, 2010 9.370 9.410 8.980 9.020 64,515 -0.26(-2.80%)
Jul 20, 2010 9.030 9.330 8.960 9.280 152,060 -0.04(-0.43%)
Jul 19, 2010 9.370 9.500 9.280 9.320 47,355 +0.13(+1.41%)
Jul 16, 2010 9.650 9.650 9.190 9.190 75,318 -0.56(-5.74%)
Jul 15, 2010 9.870 9.890 9.590 9.750 107,616 +0.03(+0.31%)
Jul 14, 2010 9.690 9.850 9.660 9.720 100,618 -0.26(-2.61%)
Jul 13, 2010 9.780 10.07 9.780 9.980 91,512 +0.40(+4.18%)
Jul 12, 2010 9.660 9.770 9.530 9.580 67,812 -0.12(-1.24%)
Jul 09, 2010 9.560 9.760 9.480 9.700 158,335 -0.16(-1.62%)
Jul 08, 2010 9.700 9.860 9.620 9.860 426,641 +0.29(+3.03%)
Jul 07, 2010 9.150 9.640 9.120 9.570 74,758 +0.90(+10.38%)
Jul 06, 2010 8.780 8.920 8.560 8.670 73,908 +0.49(+5.99%)
Jul 02, 2010 8.310 8.380 8.110 8.180 148,569 -0.11(-1.33%)
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.