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 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%)
Nov 01, 2021 6.860 6.900 6.850 6.900 65,451 +0.17(+2.53%)
Oct 29, 2021 6.750 6.790 6.680 6.730 85,630 +0.07(+1.05%)
Oct 28, 2021 6.560 6.660 6.550 6.660 62,759 +0.01(+0.15%)
Oct 27, 2021 6.660 6.700 6.650 6.650 125,043 -0.05(-0.75%)
Oct 26, 2021 6.680 6.700 42,934 -0.00(-0.07%)
Oct 25, 2021 6.760 6.760 6.700 6.705 54,791 +0.00(+0.07%)
Oct 22, 2021 6.706 6.740 6.651 6.700 35,481 +0.04(+0.60%)
Oct 21, 2021 6.640 6.684 6.610 6.660 39,611 -0.05(-0.75%)
Oct 20, 2021 6.660 6.742 6.630 6.710 77,899 -0.02(-0.24%)
Oct 19, 2021 6.760 6.760 6.690 6.726 82,088 +0.02(+0.24%)
Oct 18, 2021 6.710 6.720 6.670 6.710 43,468 -0.04(-0.52%)
Oct 15, 2021 6.770 6.800 6.690 6.745 79,875 +0.12(+1.89%)
Oct 14, 2021 6.650 6.650 6.600 6.620 52,855 +0.02(+0.30%)
Oct 13, 2021 6.450 6.600 6.450 6.600 24,300 +0.05(+0.76%)
Oct 12, 2021 6.530 6.590 6.470 6.550 26,055 +0.05(+0.77%)
Oct 11, 2021 6.610 6.650 6.500 6.500 36,049 -0.07(-1.06%)
Oct 08, 2021 6.590 6.605 6.550 6.569 33,420 +0.04(+0.60%)
Oct 07, 2021 6.638 6.638 6.527 6.530 51,355 +0.04(+0.62%)
Oct 06, 2021 6.430 6.510 6.390 6.490 85,027 -0.02(-0.38%)
Oct 05, 2021 6.398 6.545 6.398 6.515 234,919 +0.25(+3.99%)
Oct 04, 2021 6.330 6.373 6.250 6.265 98,691 -0.07(-1.03%)
Oct 01, 2021 6.250 6.340 6.200 6.330 124,292 +0.01(+0.16%)
Sep 30, 2021 6.280 6.370 6.270 6.320 53,724 -0.01(-0.16%)
Sep 29, 2021 6.335 6.350 6.300 6.330 43,111 +0.07(+1.14%)
Sep 28, 2021 6.350 6.350 6.200 6.258 56,435 -0.15(-2.36%)
Sep 27, 2021 6.280 6.430 6.280 6.410 85,838 +0.20(+3.22%)
Sep 24, 2021 6.250 6.250 6.180 6.210 74,884 +0.01(+0.16%)
Sep 23, 2021 6.040 6.210 6.040 6.200 68,346 +0.20(+3.33%)
Sep 22, 2021 5.870 6.050 5.870 6.000 155,256 +0.20(+3.45%)
Sep 21, 2021 5.815 5.840 5.760 5.800 76,029 -0.03(-0.51%)
Sep 20, 2021 5.860 5.860 5.710 5.830 124,865 -0.32(-5.20%)
Sep 17, 2021 6.255 6.255 6.070 6.150 86,009 -0.10(-1.60%)
Sep 16, 2021 6.260 6.280 6.220 6.250 49,004 -0.03(-0.48%)
Sep 15, 2021 6.220 6.280 6.190 6.280 44,475 +0.03(+0.48%)
Sep 14, 2021 6.350 6.350 6.220 6.250 79,400 -0.11(-1.73%)
Sep 13, 2021 6.280 6.380 6.280 6.360 67,218 +0.08(+1.27%)
Sep 10, 2021 6.272 6.310 6.265 6.280 52,157 -0.01(-0.16%)
Sep 09, 2021 6.290 6.322 6.260 6.290 42,785 +0.03(+0.40%)
Sep 08, 2021 6.211 6.292 6.210 6.265 386,168 -0.10(-1.50%)
Sep 07, 2021 6.321 6.440 6.321 6.360 50,756 +0.00(+0.00%)
Sep 03, 2021 6.350 6.390 6.330 6.360 27,048 -0.08(-1.24%)
Sep 02, 2021 6.340 6.460 6.340 6.440 34,037 +0.00(+0.00%)
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.