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

Societe Generale Spo ADR (OP: SCGLY )

8.720 -0.020 (-0.23%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 8.750 8.760 8.649 8.740 718,686 +0.00(+0.00%)
Mar 11, 2025 8.660 8.810 8.610 8.740 971,554 +0.08(+0.92%)
Mar 10, 2025 8.750 8.790 8.590 8.660 875,416 -0.63(-6.78%)
Mar 07, 2025 9.120 9.290 9.080 9.290 863,683 +0.27(+2.99%)
Mar 06, 2025 9.070 9.145 8.950 9.020 649,057 +0.16(+1.86%)
Mar 05, 2025 8.710 8.890 8.690 8.855 510,409 +0.52(+6.18%)
Mar 04, 2025 8.150 8.490 8.030 8.340 1,690,656 +0.03(+0.36%)
Mar 03, 2025 8.380 8.410 8.240 8.310 1,202,885 +0.15(+1.84%)
Feb 28, 2025 8.190 8.240 8.080 8.160 577,912 -0.06(-0.73%)
Feb 27, 2025 8.128 8.270 8.090 8.220 508,860 -0.05(-0.60%)
Feb 26, 2025 8.190 8.330 8.170 8.270 780,485 +0.04(+0.43%)
Feb 25, 2025 8.260 8.270 8.130 8.235 741,137 +0.29(+3.72%)
Feb 24, 2025 7.990 7.992 7.910 7.940 470,293 +0.00(+0.00%)
Feb 21, 2025 7.930 7.970 7.910 7.940 1,039,561 +0.00(+0.00%)
Feb 20, 2025 7.980 7.980 7.880 7.940 630,132 +0.02(+0.25%)
Feb 19, 2025 7.940 7.970 7.875 7.920 407,975 -0.08(-1.00%)
Feb 18, 2025 8.060 8.060 7.860 8.000 431,465 +0.20(+2.56%)
Feb 14, 2025 7.770 7.830 7.760 7.800 377,233 +0.11(+1.43%)
Feb 13, 2025 7.760 7.771 7.670 7.690 563,914 -0.19(-2.38%)
Feb 12, 2025 7.750 7.900 7.750 7.878 374,484 +0.22(+2.81%)
Feb 11, 2025 7.520 7.670 7.520 7.662 685,593 +0.28(+3.83%)
Feb 10, 2025 7.490 7.490 7.310 7.380 751,379 -0.09(-1.20%)
Feb 07, 2025 7.450 7.520 7.400 7.470 665,735 +0.15(+2.05%)
Feb 06, 2025 7.160 7.350 7.160 7.320 668,257 +0.79(+12.10%)
Feb 05, 2025 6.540 6.550 6.430 6.530 813,390 +0.05(+0.77%)
Feb 04, 2025 6.430 6.482 6.428 6.480 432,773 +0.13(+2.05%)
Feb 03, 2025 6.299 6.390 6.230 6.350 708,310 -0.16(-2.38%)
Jan 31, 2025 6.590 6.600 6.490 6.505 286,809 -0.04(-0.69%)
Jan 30, 2025 6.510 6.590 6.500 6.550 1,315,618 +0.06(+0.92%)
Jan 29, 2025 6.420 6.530 6.420 6.490 1,076,183 +0.01(+0.15%)
Jan 28, 2025 6.447 6.490 6.380 6.480 341,182 +0.01(+0.15%)
Jan 27, 2025 6.445 6.480 6.370 6.470 564,046 +0.13(+2.05%)
Jan 24, 2025 6.365 6.420 6.340 6.340 722,101 +0.02(+0.32%)
Jan 23, 2025 6.230 6.340 6.230 6.320 465,466 +0.17(+2.76%)
Jan 22, 2025 6.200 6.210 6.135 6.150 440,231 -0.04(-0.65%)
Jan 21, 2025 6.060 6.190 6.060 6.190 613,307 +0.23(+3.86%)
Jan 17, 2025 6.000 6.000 5.950 5.960 364,718 -0.03(-0.50%)
Jan 16, 2025 5.980 6.000 5.930 5.990 458,352 +0.02(+0.34%)
Jan 15, 2025 5.993 6.030 5.920 5.970 506,104 +0.15(+2.58%)
Jan 14, 2025 5.750 5.830 5.750 5.820 371,076 +0.14(+2.46%)
Jan 13, 2025 5.600 5.680 5.580 5.680 523,606 +0.04(+0.71%)
Jan 10, 2025 5.700 5.720 5.610 5.640 705,217 -0.12(-2.08%)
Jan 08, 2025 5.650 5.770 5.650 5.760 400,616 +0.09(+1.59%)
Jan 07, 2025 5.720 5.840 5.620 5.670 417,303 -0.04(-0.70%)
Jan 06, 2025 5.670 5.780 5.670 5.710 560,519 +0.18(+3.25%)
Jan 03, 2025 5.580 5.590 5.490 5.530 509,383 -0.06(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.