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, 2021 5.705 5.740 5.690 5.695 65,000 -0.13(-2.23%)
Apr 29, 2021 5.820 5.862 5.780 5.825 57,059 +0.09(+1.66%)
Apr 28, 2021 5.740 5.740 5.682 5.730 224,374 +0.21(+3.80%)
Apr 27, 2021 5.430 5.540 5.430 5.520 100,174 +0.13(+2.51%)
Apr 26, 2021 5.360 5.410 5.320 5.385 39,986 +0.17(+3.16%)
Apr 23, 2021 5.110 5.230 5.110 5.220 47,900 +0.10(+2.05%)
Apr 22, 2021 5.170 5.170 5.100 5.115 73,831 -0.07(-1.35%)
Apr 21, 2021 5.104 5.220 5.050 5.185 42,964 -0.02(-0.48%)
Apr 20, 2021 5.260 5.350 5.170 5.210 65,695 -0.19(-3.52%)
Apr 19, 2021 5.490 5.490 5.390 5.400 181,368 +0.01(+0.09%)
Apr 16, 2021 5.360 5.400 5.360 5.395 66,500 +0.05(+1.03%)
Apr 15, 2021 5.340 5.390 5.310 5.340 336,780 -0.01(-0.19%)
Apr 14, 2021 5.310 5.380 5.310 5.350 131,871 +0.04(+0.75%)
Apr 13, 2021 5.300 5.395 5.260 5.310 71,577 +0.01(+0.19%)
Apr 12, 2021 5.420 5.420 5.290 5.300 51,724 +0.04(+0.76%)
Apr 09, 2021 5.380 5.380 5.220 5.260 48,400 -0.11(-2.05%)
Apr 08, 2021 5.290 5.370 5.270 5.370 63,192 -0.06(-1.10%)
Apr 07, 2021 5.440 5.470 5.405 5.430 53,563 +0.05(+0.93%)
Apr 06, 2021 5.390 5.430 5.380 5.380 330,921 -0.14(-2.54%)
Apr 05, 2021 5.535 5.535 5.390 5.520 53,676 +0.14(+2.60%)
Apr 01, 2021 5.290 5.380 5.290 5.380 34,600 +0.13(+2.48%)
Mar 31, 2021 5.300 5.300 5.250 5.250 55,447 -0.05(-0.94%)
Mar 30, 2021 5.290 5.300 5.275 5.300 56,976 +0.16(+3.01%)
Mar 29, 2021 5.140 5.170 5.100 5.145 80,026 -0.14(-2.56%)
Mar 26, 2021 5.240 5.280 5.230 5.280 49,500 +0.10(+1.93%)
Mar 25, 2021 5.110 5.180 5.080 5.180 31,388 -0.02(-0.38%)
Mar 24, 2021 5.160 5.235 5.160 5.200 31,412 +0.02(+0.39%)
Mar 23, 2021 5.190 5.230 5.167 5.180 77,308 -0.11(-2.12%)
Mar 22, 2021 5.327 5.333 5.285 5.292 24,944 +0.02(+0.42%)
Mar 19, 2021 5.268 5.350 5.220 5.270 29,400 -0.08(-1.50%)
Mar 18, 2021 5.382 5.480 5.320 5.350 72,434 +0.08(+1.47%)
Mar 17, 2021 5.157 5.280 5.157 5.272 105,154 +0.12(+2.28%)
Mar 16, 2021 5.200 5.200 5.130 5.155 72,164 -0.06(-1.25%)
Mar 15, 2021 5.220 5.230 5.170 5.220 31,866 -0.01(-0.19%)
Mar 12, 2021 5.185 5.230 5.170 5.230 43,200 +0.12(+2.35%)
Mar 11, 2021 5.040 5.150 5.020 5.110 130,895 -0.14(-2.67%)
Mar 10, 2021 5.189 5.250 5.176 5.250 57,327 +0.07(+1.35%)
Mar 09, 2021 5.100 5.210 5.090 5.180 76,833 -0.11(-2.08%)
Mar 08, 2021 5.250 5.330 5.220 5.290 121,512 +0.11(+2.12%)
Mar 05, 2021 5.130 5.180 5.080 5.180 189,000 +0.13(+2.57%)
Mar 04, 2021 5.120 5.140 5.000 5.050 146,505 -0.12(-2.32%)
Mar 03, 2021 5.143 5.200 5.114 5.170 277,155 +0.12(+2.38%)
Mar 02, 2021 5.030 5.050 5.000 5.050 73,286 +0.00(+0.00%)
Mar 01, 2021 5.010 5.080 4.990 5.050 94,083 +0.11(+2.23%)
Feb 26, 2021 5.042 5.042 4.909 4.940 408,300 -0.05(-1.00%)
Feb 25, 2021 5.100 5.149 4.940 4.990 675,026 +0.06(+1.22%)
Feb 24, 2021 4.915 4.960 4.880 4.930 414,054 +0.05(+1.03%)
Feb 23, 2021 4.865 4.880 4.800 4.880 60,600 -0.02(-0.41%)
Feb 22, 2021 4.800 4.990 4.800 4.900 37,903 +0.11(+2.30%)
Feb 19, 2021 4.800 4.850 4.770 4.790 77,700 +0.17(+3.68%)
Feb 18, 2021 4.620 4.630 4.570 4.620 50,439 +0.01(+0.22%)
Feb 17, 2021 4.625 4.660 4.560 4.610 138,781 +0.05(+1.10%)
Feb 16, 2021 4.515 4.580 4.490 4.560 134,995 +0.26(+6.05%)
Feb 12, 2021 4.280 4.310 4.275 4.300 73,800 -0.03(-0.69%)
Feb 11, 2021 4.330 4.370 4.310 4.330 137,525 -0.04(-0.91%)
Feb 10, 2021 4.390 4.390 4.320 4.370 421,786 +0.15(+3.55%)
Feb 09, 2021 4.140 4.240 4.140 4.220 42,503 +0.05(+1.26%)
Feb 08, 2021 4.200 4.210 4.140 4.168 62,271 +0.04(+0.91%)
Feb 05, 2021 4.140 4.165 4.110 4.130 78,900 +0.13(+3.35%)
Feb 04, 2021 4.000 4.058 3.980 3.996 108,556 +0.07(+1.68%)
Feb 03, 2021 3.924 3.960 3.880 3.930 142,086 +0.04(+1.03%)
Feb 02, 2021 3.938 3.938 3.860 3.890 57,994 +0.10(+2.64%)
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.