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

Societe Generale Spo ADR (OP: SCGLY )

5.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 30, 2015 9.894 10.04 9.840 9.860 186,414 -0.23(-2.28%)
Apr 29, 2015 10.15 10.17 10.00 10.09 292,146 -0.07(-0.74%)
Apr 28, 2015 10.11 10.20 10.06 10.16 140,205 +0.02(+0.25%)
Apr 27, 2015 10.10 10.24 10.10 10.14 43,824 +0.16(+1.60%)
Apr 24, 2015 9.970 10.00 9.870 9.980 119,695 +0.14(+1.42%)
Apr 23, 2015 9.704 9.880 9.670 9.840 334,318 -0.06(-0.61%)
Apr 22, 2015 9.780 9.900 9.730 9.900 104,553 +0.19(+1.96%)
Apr 21, 2015 9.810 9.810 9.710 9.710 390,937 -0.16(-1.62%)
Apr 20, 2015 9.820 9.930 9.820 9.870 39,854 +0.14(+1.45%)
Apr 17, 2015 9.700 9.783 9.610 9.729 834,521 -0.13(-1.33%)
Apr 16, 2015 9.820 9.880 9.720 9.860 116,322 +0.02(+0.20%)
Apr 15, 2015 9.884 9.885 9.740 9.840 174,603 +0.03(+0.31%)
Apr 14, 2015 9.770 9.810 9.700 9.810 95,667 +0.01(+0.10%)
Apr 13, 2015 9.882 9.900 9.760 9.800 309,001 +0.00(+0.00%)
Apr 10, 2015 9.844 9.844 9.717 9.800 142,533 -0.18(-1.80%)
Apr 09, 2015 9.985 10.02 9.890 9.980 93,699 -0.15(-1.48%)
Apr 08, 2015 10.16 10.18 10.03 10.13 1,973,437 +0.05(+0.50%)
Apr 07, 2015 10.18 10.20 10.05 10.08 186,069 -0.08(-0.79%)
Apr 06, 2015 10.02 10.25 9.990 10.16 81,952 +0.08(+0.79%)
Apr 02, 2015 10.08 10.08 10.08 0 +0.18(+1.77%)
Apr 01, 2015 9.920 9.940 9.750 9.905 147,500 +0.21(+2.11%)
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%)
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.