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

Societe Generale Spo ADR (OP: SCGLY )

5.920 +0.070 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 30, 2009 8.650 8.700 8.240 8.350 183,806 -0.12(-1.42%)
Jan 29, 2009 8.820 8.840 8.440 8.470 182,197 -0.66(-7.23%)
Jan 28, 2009 8.890 9.300 8.870 9.130 163,360 +1.08(+13.42%)
Jan 27, 2009 7.860 8.200 7.790 8.050 284,931 +0.15(+1.90%)
Jan 26, 2009 7.660 8.050 7.660 7.900 259,401 +0.72(+10.03%)
Jan 23, 2009 6.910 7.270 6.880 7.180 358,844 -0.50(-6.51%)
Jan 22, 2009 7.250 7.890 7.240 7.680 268,988 +0.28(+3.78%)
Jan 21, 2009 7.020 7.500 6.950 7.400 414,701 +0.73(+10.94%)
Jan 20, 2009 6.900 6.900 6.280 6.670 647,540 -2.28(-25.47%)
Jan 16, 2009 8.660 9.000 8.250 8.950 3,258,048 +0.60(+7.19%)
Jan 15, 2009 8.250 8.650 7.850 8.350 6,116,174 +0.00(+0.00%)
Jan 14, 2009 8.220 8.440 7.870 8.350 419,555 -1.04(-11.08%)
Jan 13, 2009 9.330 9.500 9.140 9.390 581,647 -0.26(-2.69%)
Jan 12, 2009 9.850 9.850 9.520 9.650 586,818 -0.06(-0.62%)
Jan 09, 2009 9.740 9.950 9.540 9.710 289,673 -0.43(-4.24%)
Jan 08, 2009 9.920 10.24 9.750 10.14 201,009 +0.23(+2.32%)
Jan 07, 2009 9.920 10.21 9.870 9.910 175,853 -0.19(-1.88%)
Jan 06, 2009 10.08 10.26 9.800 10.10 194,195 +0.05(+0.50%)
Jan 05, 2009 9.870 10.14 9.680 10.05 220,009 -0.53(-5.01%)
Jan 02, 2009 10.06 10.58 10.06 10.58 437,341 +0.18(+1.73%)
Jan 01, 2009 10.10 10.44 10.06 10.40 0 +0.00(+0.00%)
Dec 31, 2008 10.10 10.44 10.06 10.40 223,635 +0.20(+1.96%)
Dec 30, 2008 9.600 10.30 9.600 10.20 316,687 +0.63(+6.58%)
Dec 29, 2008 9.640 9.780 9.480 9.570 306,447 +0.08(+0.84%)
Dec 26, 2008 9.250 9.500 9.250 9.490 240,469 +0.19(+2.04%)
Dec 24, 2008 9.140 9.350 9.140 9.300 169,367 +0.15(+1.64%)
Dec 23, 2008 9.300 9.390 9.140 9.150 354,431 -0.37(-3.89%)
Dec 22, 2008 9.640 9.670 9.350 9.520 370,280 -0.34(-3.45%)
Dec 19, 2008 9.500 9.950 9.330 9.860 298,001 +0.43(+4.56%)
Dec 18, 2008 9.450 9.920 9.360 9.430 396,753 -0.49(-4.94%)
Dec 17, 2008 9.850 10.15 9.600 9.920 335,385 -0.73(-6.85%)
Dec 16, 2008 9.550 10.65 9.540 10.65 525,983 +0.94(+9.68%)
Dec 15, 2008 9.950 9.950 9.450 9.710 382,116 -0.09(-0.92%)
Dec 12, 2008 9.400 9.960 9.400 9.800 425,276 -0.22(-2.20%)
Dec 11, 2008 10.20 10.45 9.900 10.02 696,569 -0.18(-1.76%)
Dec 10, 2008 10.01 10.36 9.960 10.20 392,816 +0.64(+6.69%)
Dec 09, 2008 9.500 9.970 9.460 9.560 433,639 +0.02(+0.21%)
Dec 08, 2008 9.330 9.760 9.100 9.540 454,829 +0.99(+11.58%)
Dec 05, 2008 7.880 8.550 7.600 8.550 628,439 +0.55(+6.88%)
Dec 04, 2008 7.950 8.440 7.870 8.000 360,037 +0.05(+0.63%)
Dec 03, 2008 7.640 7.950 7.410 7.950 431,592 +0.20(+2.58%)
Dec 02, 2008 7.780 7.860 7.510 7.750 399,172 +0.13(+1.71%)
Dec 01, 2008 8.100 8.100 7.600 7.620 468,285 -0.82(-9.72%)
Nov 28, 2008 8.100 8.470 8.100 8.440 295,230 +0.28(+3.43%)
Nov 26, 2008 7.850 8.190 7.810 8.160 623,514 +0.23(+2.90%)
Nov 25, 2008 7.960 8.240 7.660 7.930 596,183 +0.73(+10.14%)
Nov 24, 2008 6.820 7.440 6.740 7.200 652,119 +0.20(+2.86%)
Nov 21, 2008 7.420 7.610 6.500 7.000 672,222 -0.32(-4.37%)
Nov 20, 2008 8.100 8.250 7.280 7.320 480,734 -0.62(-7.81%)
Nov 19, 2008 8.350 8.620 7.820 7.940 396,929 -0.86(-9.77%)
Nov 18, 2008 8.800 9.070 8.450 8.800 280,490 -0.57(-6.08%)
Nov 17, 2008 9.330 9.760 9.060 9.370 217,780 -0.05(-0.53%)
Nov 14, 2008 10.05 10.20 9.350 9.420 755,353 -1.02(-9.77%)
Nov 13, 2008 9.850 10.45 9.070 10.44 286,201 +0.50(+5.03%)
Nov 12, 2008 10.15 10.30 9.850 9.940 203,683 -0.91(-8.39%)
Nov 11, 2008 11.32 11.32 10.50 10.85 182,528 -0.90(-7.66%)
Nov 10, 2008 11.95 12.30 11.40 11.75 194,794 -0.35(-2.89%)
Nov 07, 2008 11.60 12.35 11.50 12.10 238,794 +0.60(+5.22%)
Nov 06, 2008 12.10 12.30 11.37 11.50 213,685 -0.40(-3.36%)
Nov 05, 2008 12.60 12.95 11.90 11.90 188,895 -0.24(-1.98%)
Nov 04, 2008 12.14 12.43 11.75 12.14 238,720 +1.34(+12.41%)
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.