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 (%)
Nov 29, 2019 6.270 6.300 6.270 6.270 47,600 +0.02(+0.32%)
Nov 27, 2019 6.240 6.270 6.232 6.250 133,100 -0.01(-0.16%)
Nov 26, 2019 6.220 6.270 6.210 6.260 305,568 -0.02(-0.32%)
Nov 25, 2019 6.270 6.300 6.220 6.280 106,648 -0.01(-0.14%)
Nov 22, 2019 6.290 6.330 6.270 6.289 77,900 +0.06(+0.95%)
Nov 21, 2019 6.235 6.250 6.200 6.230 276,587 +0.02(+0.32%)
Nov 20, 2019 6.210 6.250 6.184 6.210 670,599 -0.04(-0.64%)
Nov 19, 2019 6.250 6.290 6.221 6.250 159,110 +0.04(+0.64%)
Nov 18, 2019 6.150 6.230 6.140 6.210 117,340 -0.00(-0.08%)
Nov 15, 2019 6.250 6.260 6.200 6.215 106,300 +0.04(+0.73%)
Nov 14, 2019 6.190 6.220 6.140 6.170 217,486 +0.01(+0.24%)
Nov 13, 2019 6.155 6.175 6.130 6.155 136,659 -0.12(-1.91%)
Nov 12, 2019 6.290 6.340 6.260 6.275 161,158 -0.04(-0.71%)
Nov 11, 2019 6.290 6.350 6.290 6.320 149,131 +0.06(+0.96%)
Nov 08, 2019 6.285 6.290 6.240 6.260 134,800 -0.04(-0.63%)
Nov 07, 2019 6.310 6.330 6.270 6.300 424,946 +0.17(+2.77%)
Nov 06, 2019 6.200 6.275 6.130 6.130 385,713 +0.19(+3.20%)
Nov 05, 2019 5.980 6.000 5.940 5.940 105,789 +0.03(+0.51%)
Nov 04, 2019 5.920 5.945 5.910 5.910 96,217 +0.12(+2.07%)
Nov 01, 2019 5.780 5.810 5.750 5.790 116,600 +0.09(+1.67%)
Oct 31, 2019 5.700 5.720 5.640 5.695 139,386 -0.04(-0.78%)
Oct 30, 2019 5.735 5.769 5.690 5.740 130,341 -0.12(-2.05%)
Oct 29, 2019 5.870 5.890 5.840 5.860 85,789 +0.00(+0.00%)
Oct 28, 2019 5.865 5.910 5.860 5.860 46,886 +0.04(+0.69%)
Oct 25, 2019 5.795 5.840 5.770 5.820 110,800 -0.01(-0.17%)
Oct 24, 2019 5.890 5.950 5.780 5.830 216,043 -0.07(-1.19%)
Oct 23, 2019 5.930 6.000 5.860 5.900 506,739 +0.03(+0.51%)
Oct 22, 2019 5.890 5.950 5.845 5.870 182,974 -0.08(-1.26%)
Oct 21, 2019 6.010 6.030 5.900 5.945 284,154 +0.08(+1.28%)
Oct 18, 2019 5.805 5.880 5.805 5.870 230,600 +0.09(+1.54%)
Oct 17, 2019 5.850 5.900 5.770 5.781 91,777 +0.03(+0.54%)
Oct 16, 2019 5.770 5.820 5.750 5.750 120,006 +0.06(+1.05%)
Oct 15, 2019 5.585 5.750 5.580 5.690 97,475 +0.12(+2.15%)
Oct 14, 2019 5.560 5.600 5.530 5.570 110,769 +0.04(+0.72%)
Oct 11, 2019 5.520 5.610 5.520 5.530 194,900 +0.23(+4.34%)
Oct 10, 2019 5.190 5.308 5.190 5.300 118,160 +0.18(+3.52%)
Oct 09, 2019 5.080 5.160 5.080 5.120 208,943 +0.01(+0.20%)
Oct 08, 2019 5.090 5.160 5.080 5.110 258,892 -0.07(-1.35%)
Oct 07, 2019 5.170 5.220 5.150 5.180 139,115 -0.03(-0.58%)
Oct 04, 2019 5.150 5.230 5.120 5.210 158,100 +0.01(+0.19%)
Oct 03, 2019 5.180 5.200 5.080 5.200 157,968 -0.01(-0.19%)
Oct 02, 2019 5.260 5.310 5.210 5.210 217,299 -0.18(-3.34%)
Oct 01, 2019 5.460 5.490 5.390 5.390 209,957 -0.12(-2.18%)
Sep 30, 2019 5.510 5.540 5.500 5.510 108,723 +0.06(+1.10%)
Sep 27, 2019 5.475 5.490 5.430 5.450 100,600 -0.04(-0.73%)
Sep 26, 2019 5.500 5.500 5.460 5.490 64,327 -0.01(-0.18%)
Sep 25, 2019 5.455 5.530 5.435 5.500 187,422 -0.04(-0.72%)
Sep 24, 2019 5.620 5.620 5.510 5.540 157,742 -0.09(-1.60%)
Sep 23, 2019 5.620 5.660 5.590 5.630 538,238 -0.18(-3.10%)
Sep 20, 2019 5.770 5.810 5.770 5.810 472,700 +0.06(+1.04%)
Sep 19, 2019 5.756 5.790 5.731 5.750 288,751 +0.09(+1.59%)
Sep 18, 2019 5.660 5.700 5.630 5.660 373,845 +0.01(+0.18%)
Sep 17, 2019 5.595 5.670 5.570 5.650 90,196 -0.04(-0.70%)
Sep 16, 2019 5.720 5.730 5.670 5.690 210,862 -0.11(-1.90%)
Sep 13, 2019 5.790 5.815 5.760 5.800 150,100 +0.08(+1.40%)
Sep 12, 2019 5.660 5.750 5.630 5.720 301,877 +0.04(+0.70%)
Sep 11, 2019 5.690 5.690 5.645 5.680 152,965 -0.02(-0.35%)
Sep 10, 2019 5.650 5.720 5.650 5.700 202,875 +0.11(+1.97%)
Sep 09, 2019 5.530 5.610 5.530 5.590 307,784 +0.24(+4.49%)
Sep 06, 2019 5.370 5.380 5.330 5.350 165,200 -0.01(-0.19%)
Sep 05, 2019 5.330 5.386 5.310 5.360 1,791,052 +0.15(+2.88%)
Sep 04, 2019 5.200 5.230 5.170 5.210 618,131 +0.11(+2.12%)
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.