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 UNCHANGED
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 (%)
Nov 30, 2018 7.310 7.330 7.260 7.305 249,900 -0.12(-1.68%)
Nov 29, 2018 7.420 7.460 7.400 7.430 355,811 -0.07(-0.93%)
Nov 28, 2018 7.425 7.510 7.360 7.500 397,437 +0.09(+1.21%)
Nov 27, 2018 7.430 7.435 7.380 7.410 446,568 -0.05(-0.67%)
Nov 26, 2018 7.480 7.510 7.450 7.460 411,555 +0.14(+1.91%)
Nov 23, 2018 7.330 7.360 7.310 7.320 87,300 -0.04(-0.48%)
Nov 21, 2018 7.355 7.355 7.355 0 +0.05(+0.68%)
Nov 20, 2018 7.380 7.390 7.290 7.305 340,219 -0.21(-2.86%)
Nov 19, 2018 7.540 7.550 7.485 7.520 322,933 -0.01(-0.07%)
Nov 16, 2018 7.470 7.532 7.450 7.525 251,900 -0.02(-0.27%)
Nov 15, 2018 7.440 7.580 7.420 7.545 487,903 +0.04(+0.47%)
Nov 14, 2018 7.600 7.600 7.440 7.510 354,883 +0.01(+0.13%)
Nov 13, 2018 7.520 7.610 7.470 7.500 506,964 +0.09(+1.28%)
Nov 12, 2018 7.500 7.500 7.390 7.405 208,310 -0.19(-2.50%)
Nov 09, 2018 7.610 7.640 7.570 7.595 141,300 -0.04(-0.46%)
Nov 08, 2018 7.770 7.803 7.610 7.630 204,324 -0.02(-0.26%)
Nov 07, 2018 7.550 7.660 7.508 7.650 283,443 +0.12(+1.66%)
Nov 06, 2018 7.531 7.531 7.490 7.525 223,664 +0.01(+0.13%)
Nov 05, 2018 7.540 7.570 7.500 7.515 239,843 -0.02(-0.27%)
Nov 02, 2018 7.570 7.590 7.480 7.535 172,800 +0.12(+1.62%)
Nov 01, 2018 7.420 7.440 7.370 7.415 258,012 +0.12(+1.58%)
Oct 31, 2018 7.280 7.350 7.260 7.300 181,416 -0.00(-0.07%)
Oct 30, 2018 7.290 7.330 7.210 7.305 324,119 -0.02(-0.20%)
Oct 29, 2018 7.410 7.430 7.260 7.320 325,729 -0.05(-0.75%)
Oct 26, 2018 7.330 7.400 7.220 7.375 226,600 -0.04(-0.58%)
Oct 25, 2018 7.500 7.520 7.290 7.418 920,551 -0.01(-0.09%)
Oct 24, 2018 7.590 7.610 7.410 7.425 388,013 -0.34(-4.38%)
Oct 23, 2018 7.730 7.790 7.680 7.765 326,056 -0.05(-0.64%)
Oct 22, 2018 7.900 7.900 7.800 7.815 131,027 -0.15(-1.94%)
Oct 19, 2018 7.850 8.030 7.850 7.970 211,200 +0.01(+0.13%)
Oct 18, 2018 8.160 8.160 7.942 7.960 176,324 -0.18(-2.21%)
Oct 17, 2018 8.150 8.220 8.080 8.140 144,430 -0.07(-0.91%)
Oct 16, 2018 8.260 8.260 8.190 8.215 151,716 +0.00(+0.06%)
Oct 15, 2018 8.210 8.240 8.150 8.210 250,638 -0.10(-1.26%)
Oct 12, 2018 8.340 8.355 8.200 8.315 212,500 +0.01(+0.18%)
Oct 11, 2018 8.430 8.440 8.290 8.300 246,011 -0.04(-0.48%)
Oct 10, 2018 8.540 8.540 8.330 8.340 206,878 -0.02(-0.18%)
Oct 09, 2018 8.370 8.410 8.320 8.355 347,530 -0.05(-0.59%)
Oct 08, 2018 8.270 8.420 8.270 8.405 169,545 -0.09(-1.06%)
Oct 05, 2018 8.505 8.520 8.465 8.495 59,600 -0.07(-0.76%)
Oct 04, 2018 8.630 8.641 8.510 8.560 47,629 +0.03(+0.35%)
Oct 03, 2018 8.480 8.560 8.470 8.530 103,787 +0.04(+0.53%)
Oct 02, 2018 8.490 8.510 8.410 8.485 82,090 +0.00(+0.06%)
Oct 01, 2018 8.540 8.570 8.460 8.480 87,064 -0.12(-1.34%)
Sep 28, 2018 8.515 8.650 8.510 8.595 85,100 -0.28(-3.15%)
Sep 27, 2018 8.800 8.950 8.800 8.875 227,473 -0.10(-1.06%)
Sep 26, 2018 9.010 9.040 8.960 8.970 374,182 -0.02(-0.22%)
Sep 25, 2018 9.060 9.070 8.980 8.990 307,199 +0.06(+0.73%)
Sep 24, 2018 9.030 9.060 8.920 8.925 123,146 -0.01(-0.11%)
Sep 21, 2018 8.930 8.960 8.900 8.935 119,300 -0.01(-0.11%)
Sep 20, 2018 8.960 8.980 8.890 8.945 357,566 +0.24(+2.76%)
Sep 19, 2018 8.610 8.710 8.610 8.705 106,916 +0.14(+1.69%)
Sep 18, 2018 8.510 8.570 8.510 8.560 166,211 +0.05(+0.65%)
Sep 17, 2018 8.500 8.540 8.500 8.505 77,336 +0.15(+1.80%)
Sep 14, 2018 8.350 8.410 8.330 8.355 153,900 +0.01(+0.12%)
Sep 13, 2018 8.390 8.405 8.340 8.345 94,338 +0.16(+1.89%)
Sep 12, 2018 8.180 8.257 8.155 8.190 147,414 -0.12(-1.38%)
Sep 11, 2018 8.200 8.310 8.200 8.305 179,665 +0.02(+0.18%)
Sep 10, 2018 8.360 8.370 8.280 8.290 134,690 +0.07(+0.85%)
Sep 07, 2018 8.250 8.290 8.190 8.220 77,600 -0.19(-2.26%)
Sep 06, 2018 8.500 8.530 8.370 8.410 389,930 -0.03(-0.30%)
Sep 05, 2018 8.443 8.490 8.400 8.435 154,863 +0.13(+1.63%)
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.