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 31, 2022 7.340 7.430 7.290 7.430 105,762 +0.04(+0.54%)
Jan 28, 2022 7.300 7.390 7.250 7.390 137,692 +0.03(+0.41%)
Jan 27, 2022 7.510 7.520 7.310 7.360 88,454 +0.01(+0.14%)
Jan 26, 2022 7.570 7.577 7.350 7.350 220,898 +0.03(+0.41%)
Jan 25, 2022 7.164 7.360 7.083 7.320 132,015 +0.12(+1.71%)
Jan 24, 2022 7.080 7.200 6.953 7.197 113,623 -0.21(-2.87%)
Jan 21, 2022 7.430 7.484 7.390 7.410 110,612 -0.16(-2.11%)
Jan 20, 2022 7.580 7.675 7.520 7.570 92,647 -0.07(-0.92%)
Jan 19, 2022 7.770 7.770 7.640 7.640 105,586 -0.15(-1.93%)
Jan 18, 2022 7.810 7.810 7.760 7.790 505,441 -0.09(-1.10%)
Jan 14, 2022 7.877 0 +0.08(+0.98%)
Jan 13, 2022 7.880 7.943 7.800 7.800 248,670 +0.07(+0.91%)
Jan 12, 2022 7.660 7.750 7.650 7.730 51,232 +0.14(+1.84%)
Jan 11, 2022 7.570 7.610 7.505 7.590 124,404 +0.04(+0.60%)
Jan 10, 2022 7.590 7.590 7.500 7.545 81,619 -0.05(-0.62%)
Jan 07, 2022 7.480 7.600 7.480 7.592 75,784 +0.13(+1.70%)
Jan 06, 2022 7.460 7.490 7.430 7.465 182,854 +0.23(+3.25%)
Jan 05, 2022 7.412 7.420 7.230 7.230 78,295 +0.00(+0.00%)
Jan 04, 2022 7.260 7.300 7.210 7.230 210,787 +0.29(+4.14%)
Jan 03, 2022 6.950 6.960 6.920 6.942 50,515 +0.00(+0.04%)
Dec 31, 2021 6.886 6.940 6.870 6.940 49,248 +0.07(+1.02%)
Dec 30, 2021 6.892 6.910 6.870 6.870 44,511 -0.05(-0.68%)
Dec 29, 2021 6.890 6.930 6.880 6.917 34,133 +0.05(+0.68%)
Dec 28, 2021 6.845 6.890 6.845 6.870 38,189 +0.01(+0.15%)
Dec 27, 2021 6.847 6.863 6.830 6.860 42,709 +0.05(+0.73%)
Dec 23, 2021 6.790 6.840 6.780 6.810 59,093 +0.09(+1.34%)
Dec 22, 2021 6.660 6.723 6.650 6.720 75,484 +0.10(+1.51%)
Dec 21, 2021 6.560 6.640 6.560 6.620 141,532 +0.15(+2.28%)
Dec 20, 2021 6.440 6.490 6.410 6.473 93,283 +0.02(+0.35%)
Dec 17, 2021 6.508 6.523 6.450 6.450 149,755 -0.20(-3.01%)
Dec 16, 2021 6.690 6.690 6.610 6.650 91,733 +0.06(+0.91%)
Dec 15, 2021 6.534 6.590 6.500 6.590 108,743 +0.03(+0.46%)
Dec 14, 2021 6.520 6.650 6.520 6.560 78,118 +0.07(+1.08%)
Dec 13, 2021 6.620 6.620 6.490 6.490 77,957 -0.13(-1.96%)
Dec 10, 2021 6.660 6.660 6.560 6.620 53,170 -0.01(-0.15%)
Dec 09, 2021 6.650 6.670 6.610 6.630 54,367 -0.05(-0.75%)
Dec 08, 2021 6.649 6.680 6.640 6.680 55,565 +0.15(+2.30%)
Dec 07, 2021 6.562 6.585 6.530 6.530 110,759 +0.04(+0.62%)
Dec 06, 2021 6.470 6.540 6.450 6.490 179,051 +0.09(+1.41%)
Dec 03, 2021 6.460 6.460 6.400 6.400 126,656 -0.13(-1.99%)
Dec 02, 2021 6.370 6.540 6.370 6.530 382,373 +0.30(+4.81%)
Dec 01, 2021 6.460 6.520 6.230 6.230 171,860 -0.04(-0.64%)
Nov 30, 2021 6.340 6.355 6.230 6.270 240,448 -0.02(-0.29%)
Nov 29, 2021 6.320 6.330 6.230 6.288 159,271 +0.07(+1.09%)
Nov 26, 2021 6.340 6.340 6.190 6.220 76,088 -0.39(-5.87%)
Nov 24, 2021 6.620 6.660 6.590 6.608 40,611 -0.04(-0.56%)
Nov 23, 2021 6.660 6.680 6.610 6.645 94,819 -0.03(-0.37%)
Nov 22, 2021 6.600 6.680 6.600 6.670 71,684 +0.13(+1.99%)
Nov 19, 2021 6.550 6.570 6.500 6.540 128,451 -0.24(-3.51%)
Nov 18, 2021 6.780 6.780 6.770 6.778 63,250 -0.01(-0.18%)
Nov 17, 2021 6.780 6.792 6.760 6.790 43,455 +0.01(+0.15%)
Nov 16, 2021 6.790 6.810 6.770 6.780 59,448 -0.05(-0.73%)
Nov 15, 2021 6.845 6.860 6.780 6.830 62,153 +0.09(+1.34%)
Nov 12, 2021 6.740 6.740 6.730 6.740 37,057 -0.04(-0.59%)
Nov 11, 2021 6.810 6.820 6.770 6.780 39,278 +0.03(+0.44%)
Nov 10, 2021 6.840 6.740 6.750 61,242 -0.14(-2.00%)
Nov 09, 2021 6.910 6.920 6.850 6.888 56,333 -0.05(-0.68%)
Nov 08, 2021 7.000 7.020 6.927 6.935 68,933 -0.04(-0.57%)
Nov 05, 2021 7.020 7.040 6.940 6.975 87,914 +0.04(+0.65%)
Nov 04, 2021 6.940 6.940 6.820 6.930 63,739 -0.01(-0.14%)
Nov 03, 2021 6.800 6.940 6.800 6.940 118,368 +0.10(+1.45%)
Nov 02, 2021 6.820 6.860 6.790 6.840 67,747 -0.06(-0.86%)
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.