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 (%)
Dec 31, 2008 10.10 10.44 10.06 10.40 223,635 +0.20(+1.96%)
Dec 30, 2008 9.600 10.30 9.600 10.20 316,687 +0.63(+6.58%)
Dec 29, 2008 9.640 9.780 9.480 9.570 306,447 +0.08(+0.84%)
Dec 26, 2008 9.250 9.500 9.250 9.490 240,469 +0.19(+2.04%)
Dec 24, 2008 9.140 9.350 9.140 9.300 169,367 +0.15(+1.64%)
Dec 23, 2008 9.300 9.390 9.140 9.150 354,431 -0.37(-3.89%)
Dec 22, 2008 9.640 9.670 9.350 9.520 370,280 -0.34(-3.45%)
Dec 19, 2008 9.500 9.950 9.330 9.860 298,001 +0.43(+4.56%)
Dec 18, 2008 9.450 9.920 9.360 9.430 396,753 -0.49(-4.94%)
Dec 17, 2008 9.850 10.15 9.600 9.920 335,385 -0.73(-6.85%)
Dec 16, 2008 9.550 10.65 9.540 10.65 525,983 +0.94(+9.68%)
Dec 15, 2008 9.950 9.950 9.450 9.710 382,116 -0.09(-0.92%)
Dec 12, 2008 9.400 9.960 9.400 9.800 425,276 -0.22(-2.20%)
Dec 11, 2008 10.20 10.45 9.900 10.02 696,569 -0.18(-1.76%)
Dec 10, 2008 10.01 10.36 9.960 10.20 392,816 +0.64(+6.69%)
Dec 09, 2008 9.500 9.970 9.460 9.560 433,639 +0.02(+0.21%)
Dec 08, 2008 9.330 9.760 9.100 9.540 454,829 +0.99(+11.58%)
Dec 05, 2008 7.880 8.550 7.600 8.550 628,439 +0.55(+6.88%)
Dec 04, 2008 7.950 8.440 7.870 8.000 360,037 +0.05(+0.63%)
Dec 03, 2008 7.640 7.950 7.410 7.950 431,592 +0.20(+2.58%)
Dec 02, 2008 7.780 7.860 7.510 7.750 399,172 +0.13(+1.71%)
Dec 01, 2008 8.100 8.100 7.600 7.620 468,285 -0.82(-9.72%)
Nov 28, 2008 8.100 8.470 8.100 8.440 295,230 +0.28(+3.43%)
Nov 26, 2008 7.850 8.190 7.810 8.160 623,514 +0.23(+2.90%)
Nov 25, 2008 7.960 8.240 7.660 7.930 596,183 +0.73(+10.14%)
Nov 24, 2008 6.820 7.440 6.740 7.200 652,119 +0.20(+2.86%)
Nov 21, 2008 7.420 7.610 6.500 7.000 672,222 -0.32(-4.37%)
Nov 20, 2008 8.100 8.250 7.280 7.320 480,734 -0.62(-7.81%)
Nov 19, 2008 8.350 8.620 7.820 7.940 396,929 -0.86(-9.77%)
Nov 18, 2008 8.800 9.070 8.450 8.800 280,490 -0.57(-6.08%)
Nov 17, 2008 9.330 9.760 9.060 9.370 217,780 -0.05(-0.53%)
Nov 14, 2008 10.05 10.20 9.350 9.420 755,353 -1.02(-9.77%)
Nov 13, 2008 9.850 10.45 9.070 10.44 286,201 +0.50(+5.03%)
Nov 12, 2008 10.15 10.30 9.850 9.940 203,683 -0.91(-8.39%)
Nov 11, 2008 11.32 11.32 10.50 10.85 182,528 -0.90(-7.66%)
Nov 10, 2008 11.95 12.30 11.40 11.75 194,794 -0.35(-2.89%)
Nov 07, 2008 11.60 12.35 11.50 12.10 238,794 +0.60(+5.22%)
Nov 06, 2008 12.10 12.30 11.37 11.50 213,685 -0.40(-3.36%)
Nov 05, 2008 12.60 12.95 11.90 11.90 188,895 -0.24(-1.98%)
Nov 04, 2008 12.14 12.43 11.75 12.14 238,720 +1.34(+12.41%)
Nov 03, 2008 10.80 10.80 10.80 0 +0.00(+0.00%)
Oct 31, 2008 10.15 11.00 10.00 10.80 273,706 +0.55(+5.37%)
Oct 30, 2008 9.900 10.35 9.900 10.25 287,260 +0.75(+7.89%)
Oct 29, 2008 8.800 9.700 8.600 9.500 199,526 +0.45(+4.97%)
Oct 28, 2008 9.100 9.450 7.770 9.050 439,069 -0.12(-1.31%)
Oct 27, 2008 9.500 9.900 9.170 9.170 350,793 -1.63(-15.09%)
Oct 24, 2008 10.80 11.50 10.00 10.80 341,615 -1.90(-14.96%)
Oct 23, 2008 12.70 12.89 12.15 12.70 669,783 +0.50(+4.10%)
Oct 22, 2008 12.20 12.60 12.06 12.20 268,363 -0.51(-4.01%)
Oct 21, 2008 12.71 13.00 12.30 12.71 229,129 +0.61(+5.04%)
Oct 20, 2008 12.10 12.10 10.70 12.10 351,609 +0.10(+0.83%)
Oct 17, 2008 12.00 12.70 11.55 12.00 317,300 -0.75(-5.88%)
Oct 16, 2008 12.75 12.90 11.20 12.75 230,082 +0.30(+2.41%)
Oct 15, 2008 12.45 13.70 12.45 12.45 402,625 -1.83(-12.82%)
Oct 14, 2008 13.70 14.70 13.65 14.28 791,758 +0.58(+4.23%)
Oct 13, 2008 13.70 13.70 12.26 13.70 437,705 +1.85(+15.61%)
Oct 10, 2008 11.85 13.95 11.30 11.85 666,158 -2.65(-18.28%)
Oct 09, 2008 14.50 16.35 14.50 14.50 717,699 -0.85(-5.54%)
Oct 08, 2008 15.35 16.25 14.80 15.35 430,642 +0.15(+0.99%)
Oct 07, 2008 15.50 17.40 15.13 15.20 626,981 -0.30(-1.94%)
Oct 06, 2008 15.50 17.00 14.75 15.50 606,843 -2.18(-12.33%)
Oct 03, 2008 17.68 19.20 17.35 17.68 140,709 +0.33(+1.90%)
Oct 02, 2008 17.35 18.40 17.01 17.35 108,636 -0.55(-3.07%)
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.