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 29, 2016 7.515 7.650 7.500 7.650 190,025 +0.18(+2.41%)
Jan 28, 2016 7.520 7.540 7.380 7.470 196,223 -0.08(-1.06%)
Jan 27, 2016 7.630 7.735 7.510 7.550 136,545 -0.21(-2.71%)
Jan 26, 2016 7.650 7.790 7.610 7.760 295,356 +0.26(+3.47%)
Jan 25, 2016 7.530 7.620 7.460 7.500 315,425 -0.22(-2.85%)
Jan 22, 2016 7.740 7.830 7.690 7.720 1,758,036 +0.30(+4.04%)
Jan 21, 2016 7.480 7.530 7.330 7.420 483,009 -0.14(-1.85%)
Jan 20, 2016 7.520 7.590 7.340 7.560 408,853 -0.20(-2.51%)
Jan 19, 2016 7.890 7.895 7.700 7.755 427,179 -0.08(-1.08%)
Jan 15, 2016 7.840 7.840 7.840 0 -0.61(-7.22%)
Jan 14, 2016 8.370 8.480 8.280 8.450 514,892 -0.03(-0.35%)
Jan 13, 2016 8.735 8.750 8.390 8.480 181,741 -0.16(-1.85%)
Jan 12, 2016 8.655 8.690 8.500 8.640 163,496 +0.02(+0.23%)
Jan 11, 2016 8.550 8.620 8.510 8.620 266,495 +0.11(+1.29%)
Jan 08, 2016 8.660 8.690 8.510 8.510 150,141 -0.17(-1.92%)
Jan 07, 2016 8.665 8.730 8.630 8.677 129,894 -0.15(-1.73%)
Jan 06, 2016 8.770 8.860 8.760 8.830 102,815 -0.20(-2.16%)
Jan 05, 2016 9.080 9.090 8.950 9.025 159,276 -0.09(-1.04%)
Jan 04, 2016 8.984 9.120 8.900 9.120 162,015 -0.10(-1.08%)
Dec 31, 2015 9.220 9.220 9.220 0 -0.16(-1.71%)
Dec 30, 2015 9.380 9.400 9.360 9.380 66,929 -0.16(-1.68%)
Dec 29, 2015 9.560 9.570 9.450 9.540 140,511 +0.03(+0.32%)
Dec 28, 2015 9.465 9.510 9.424 9.510 155,297 -0.07(-0.73%)
Dec 24, 2015 9.580 9.580 9.580 0 +0.02(+0.16%)
Dec 23, 2015 9.515 9.570 9.450 9.565 196,131 +0.15(+1.65%)
Dec 22, 2015 9.380 9.500 9.253 9.410 164,923 +0.00(+0.00%)
Dec 21, 2015 9.465 9.520 9.310 9.410 158,480 +0.10(+1.02%)
Dec 18, 2015 9.375 9.400 9.280 9.315 138,058 -0.11(-1.11%)
Dec 17, 2015 9.510 9.510 9.350 9.420 198,566 -0.06(-0.63%)
Dec 16, 2015 9.280 9.480 9.190 9.480 168,140 +0.36(+3.95%)
Dec 15, 2015 9.105 9.170 9.090 9.120 246,924 +0.17(+1.90%)
Dec 14, 2015 9.070 9.070 8.891 8.950 130,035 +0.03(+0.34%)
Dec 11, 2015 8.980 9.040 8.880 8.920 105,347 -0.25(-2.73%)
Dec 10, 2015 9.150 9.210 9.090 9.170 89,135 +0.02(+0.22%)
Dec 09, 2015 9.130 9.300 9.050 9.150 1,349,922 -0.03(-0.33%)
Dec 08, 2015 9.200 9.230 9.066 9.180 244,810 -0.35(-3.67%)
Dec 07, 2015 9.460 9.570 9.403 9.530 167,444 -0.15(-1.55%)
Dec 04, 2015 9.500 9.680 9.500 9.680 73,154 +0.13(+1.36%)
Dec 03, 2015 9.740 9.740 9.500 9.550 229,603 -0.04(-0.42%)
Dec 02, 2015 9.635 9.690 9.520 9.590 66,171 -0.10(-1.03%)
Dec 01, 2015 9.690 9.740 9.610 9.690 68,820 +0.12(+1.25%)
Nov 30, 2015 9.610 9.660 9.530 9.570 261,338 +0.02(+0.21%)
Nov 27, 2015 9.570 9.570 9.490 9.550 43,092 +0.28(+3.02%)
Nov 25, 2015 9.270 9.270 9.270 0 -0.06(-0.64%)
Nov 24, 2015 9.200 9.360 9.200 9.330 148,092 -0.06(-0.64%)
Nov 23, 2015 9.430 9.300 9.390 66,700 -0.01(-0.16%)
Nov 20, 2015 9.520 9.560 9.380 9.405 165,906 -0.26(-2.64%)
Nov 19, 2015 9.670 9.680 9.590 9.660 65,488 +0.11(+1.15%)
Nov 18, 2015 9.440 9.570 9.440 9.550 182,543 +0.11(+1.17%)
Nov 17, 2015 9.445 9.490 9.314 9.440 58,206 -0.01(-0.11%)
Nov 16, 2015 9.300 9.460 9.300 9.450 135,156 +0.02(+0.27%)
Nov 13, 2015 9.470 9.470 9.370 9.425 77,979 -0.05(-0.58%)
Nov 12, 2015 9.530 9.570 9.480 9.480 197,311 -0.19(-1.96%)
Nov 11, 2015 9.710 9.744 9.660 9.670 85,921 +0.01(+0.10%)
Nov 10, 2015 9.590 9.660 9.550 9.660 86,013 -0.09(-0.92%)
Nov 09, 2015 9.790 9.790 9.660 9.750 90,819 -0.10(-0.96%)
Nov 06, 2015 9.800 9.895 9.713 9.845 92,417 +0.17(+1.70%)
Nov 05, 2015 9.840 9.870 9.640 9.680 193,087 +0.43(+4.65%)
Nov 04, 2015 9.370 9.370 9.200 9.250 135,553 -0.13(-1.39%)
Nov 03, 2015 9.240 9.400 9.240 9.380 155,999 -0.14(-1.47%)
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.