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

Societe Generale Spo ADR (OP: SCGLY )

5.980 -0.070 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2023 4.540 5.282 4.470 4.500 893,068 +0.03(+0.69%)
Oct 30, 2023 4.430 4.470 4.430 4.469 192,480 +0.10(+2.27%)
Oct 27, 2023 4.460 4.460 4.360 4.370 221,223 -0.03(-0.68%)
Oct 26, 2023 4.320 4.420 4.320 4.400 339,048 -0.04(-0.90%)
Oct 25, 2023 4.400 4.470 4.380 4.440 675,966 +0.01(+0.11%)
Oct 24, 2023 4.450 4.460 4.410 4.435 433,443 -0.05(-1.00%)
Oct 23, 2023 4.440 4.530 4.440 4.480 284,040 +0.04(+0.90%)
Oct 20, 2023 4.480 4.480 4.435 4.440 269,492 -0.08(-1.77%)
Oct 19, 2023 4.560 4.585 4.510 4.520 271,991 -0.05(-1.09%)
Oct 18, 2023 4.620 4.620 4.570 4.570 588,868 -0.06(-1.40%)
Oct 17, 2023 4.600 4.650 4.590 4.635 315,539 -0.04(-0.86%)
Oct 16, 2023 4.670 4.700 4.640 4.675 297,099 +0.08(+1.63%)
Oct 13, 2023 4.660 4.660 4.600 4.600 167,292 -0.15(-3.16%)
Oct 12, 2023 4.800 4.800 4.710 4.750 245,338 -0.10(-2.06%)
Oct 11, 2023 4.870 4.870 4.790 4.850 568,535 +0.05(+1.04%)
Oct 10, 2023 4.820 4.870 4.800 4.800 159,066 +0.02(+0.42%)
Oct 09, 2023 4.740 4.800 4.730 4.780 182,875 -0.06(-1.24%)
Oct 06, 2023 4.770 4.870 4.770 4.840 245,312 +0.09(+1.89%)
Oct 05, 2023 4.760 4.810 4.740 4.750 235,915 -0.02(-0.42%)
Oct 04, 2023 4.780 4.790 4.710 4.770 789,067 +0.05(+1.06%)
Oct 03, 2023 4.760 4.770 4.703 4.720 320,102 -0.09(-1.87%)
Oct 02, 2023 4.890 4.910 4.800 4.810 591,551 -0.07(-1.43%)
Sep 29, 2023 4.930 4.940 4.880 4.880 126,346 +0.00(+0.00%)
Sep 28, 2023 4.860 4.930 4.860 4.880 3,656,308 +0.05(+1.04%)
Sep 27, 2023 4.830 4.870 4.800 4.830 4,708,646 +0.04(+0.84%)
Sep 26, 2023 4.830 4.850 4.790 4.790 250,189 -0.10(-2.04%)
Sep 25, 2023 4.880 4.910 4.880 4.890 255,837 -0.04(-0.81%)
Sep 22, 2023 4.970 4.990 4.910 4.930 147,734 -0.07(-1.40%)
Sep 21, 2023 5.000 5.075 4.990 5.000 159,147 -0.07(-1.38%)
Sep 20, 2023 5.160 5.185 5.070 5.070 752,916 +0.10(+2.01%)
Sep 19, 2023 4.940 5.000 4.930 4.970 273,260 -0.03(-0.60%)
Sep 18, 2023 5.070 5.070 4.935 5.000 1,048,972 -0.66(-11.66%)
Sep 15, 2023 5.630 5.700 5.630 5.660 239,423 -0.05(-0.96%)
Sep 14, 2023 5.690 5.770 5.690 5.715 183,545 +0.07(+1.24%)
Sep 13, 2023 5.700 5.710 5.630 5.645 1,057,837 +0.02(+0.44%)
Sep 12, 2023 5.590 5.640 5.580 5.620 86,181 +0.04(+0.72%)
Sep 11, 2023 5.580 5.590 5.540 5.580 176,457 +0.13(+2.39%)
Sep 08, 2023 5.410 5.470 5.410 5.450 250,051 -0.01(-0.18%)
Sep 07, 2023 5.480 5.520 5.450 5.460 168,496 -0.07(-1.27%)
Sep 06, 2023 5.500 5.560 5.480 5.530 3,942,708 +0.00(+0.00%)
Sep 05, 2023 5.590 5.590 5.510 5.530 466,073 -0.17(-2.98%)
Sep 01, 2023 5.750 5.750 5.690 5.700 1,005,720 -0.02(-0.35%)
Aug 31, 2023 5.760 5.770 5.710 5.720 829,205 -0.08(-1.38%)
Aug 30, 2023 5.810 5.840 5.780 5.800 179,427 +0.01(+0.17%)
Aug 29, 2023 5.620 5.820 5.620 5.790 703,885 +0.07(+1.22%)
Aug 28, 2023 5.700 5.740 5.700 5.720 134,013 +0.08(+1.42%)
Aug 25, 2023 5.670 5.684 5.620 5.640 337,396 -0.02(-0.35%)
Aug 24, 2023 5.650 5.692 5.630 5.660 193,433 -0.01(-0.18%)
Aug 23, 2023 5.640 5.680 5.640 5.670 94,777 +0.08(+1.43%)
Aug 22, 2023 5.630 5.640 5.570 5.590 756,930 -0.02(-0.36%)
Aug 21, 2023 5.580 5.620 5.550 5.610 106,065 +0.09(+1.63%)
Aug 18, 2023 5.500 5.560 5.485 5.520 1,330,514 -0.06(-1.08%)
Aug 17, 2023 5.600 5.610 5.560 5.580 1,759,076 +0.04(+0.72%)
Aug 16, 2023 5.590 5.620 5.540 5.540 1,335,865 -0.04(-0.72%)
Aug 15, 2023 5.625 5.650 5.580 5.580 507,522 -0.02(-0.36%)
Aug 14, 2023 5.600 5.660 5.590 5.600 55,689 -0.03(-0.53%)
Aug 11, 2023 5.640 5.670 5.620 5.630 148,967 +0.00(+0.00%)
Aug 10, 2023 5.690 5.740 5.620 5.630 348,927 -0.02(-0.35%)
Aug 09, 2023 5.660 5.680 5.625 5.650 88,267 +0.06(+1.07%)
Aug 08, 2023 5.472 5.590 5.460 5.590 795,926 -0.07(-1.24%)
Aug 07, 2023 5.685 5.690 5.650 5.660 102,936 +0.07(+1.25%)
Aug 04, 2023 5.600 5.680 5.590 5.590 159,145 +0.11(+2.01%)
Aug 03, 2023 5.390 5.510 5.370 5.480 152,177 +0.18(+3.40%)
Aug 02, 2023 5.290 5.300 5.230 5.300 169,062 -0.09(-1.67%)
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.