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 (%)
Dec 31, 2014 8.320 8.320 8.320 0 -0.07(-0.83%)
Dec 30, 2014 8.570 8.570 8.370 8.390 146,507 -0.15(-1.76%)
Dec 29, 2014 8.390 8.570 8.370 8.540 294,910 -0.10(-1.16%)
Dec 26, 2014 8.560 8.720 8.560 8.640 119,361 +0.04(+0.52%)
Dec 24, 2014 8.595 8.595 8.595 0 +0.01(+0.06%)
Dec 23, 2014 8.572 8.610 8.528 8.590 449,950 +0.16(+1.90%)
Dec 22, 2014 8.476 8.500 8.420 8.430 235,278 -0.01(-0.06%)
Dec 19, 2014 8.420 8.500 8.350 8.435 167,411 -0.24(-2.77%)
Dec 18, 2014 8.654 8.690 8.560 8.675 244,009 +0.25(+2.91%)
Dec 17, 2014 8.220 8.520 8.200 8.430 1,079,595 +0.13(+1.63%)
Dec 16, 2014 8.510 8.295 549,843 -0.22(-2.64%)
Dec 15, 2014 8.780 8.808 8.440 8.520 223,171 -0.13(-1.56%)
Dec 12, 2014 8.875 8.930 8.650 8.655 262,744 -0.22(-2.48%)
Dec 11, 2014 9.016 9.090 8.850 8.875 291,549 -0.13(-1.50%)
Dec 10, 2014 9.226 9.226 8.960 9.010 520,543 -0.30(-3.22%)
Dec 09, 2014 9.204 9.360 9.204 9.310 510,767 -0.18(-1.90%)
Dec 08, 2014 9.575 9.610 9.450 9.490 286,325 -0.20(-2.04%)
Dec 05, 2014 9.660 9.737 9.620 9.688 365,997 +0.18(+1.87%)
Dec 04, 2014 9.470 9.650 9.430 9.510 95,256 -0.17(-1.72%)
Dec 03, 2014 9.720 9.755 9.630 9.676 136,621 -0.05(-0.47%)
Dec 02, 2014 9.710 9.760 9.680 9.722 96,602 -0.17(-1.70%)
Dec 01, 2014 9.656 10.00 9.630 9.890 434,918 -0.04(-0.40%)
Nov 28, 2014 9.915 9.980 9.880 9.930 52,707 +0.01(+0.10%)
Nov 26, 2014 9.920 9.920 9.920 0 +0.01(+0.05%)
Nov 25, 2014 9.964 9.964 9.830 9.915 83,785 +0.22(+2.22%)
Nov 24, 2014 9.730 9.750 9.617 9.700 123,596 +0.29(+3.06%)
Nov 21, 2014 9.445 9.480 9.370 9.412 120,030 +0.29(+3.20%)
Nov 20, 2014 9.060 9.190 8.990 9.120 82,787 -0.18(-1.94%)
Nov 19, 2014 9.410 9.410 9.230 9.300 66,790 -0.04(-0.43%)
Nov 18, 2014 9.280 9.394 9.240 9.340 98,948 +0.26(+2.86%)
Nov 17, 2014 9.150 8.950 9.081 54,877 +0.13(+1.46%)
Nov 14, 2014 8.906 9.020 8.906 8.950 97,115 +0.08(+0.90%)
Nov 13, 2014 8.812 8.962 8.800 8.870 495,568 +0.05(+0.57%)
Nov 12, 2014 8.797 8.860 8.760 8.820 128,130 -0.22(-2.43%)
Nov 11, 2014 9.060 9.090 8.976 9.040 90,945 +0.00(+0.00%)
Nov 10, 2014 8.926 9.050 8.925 9.040 100,641 -0.02(-0.22%)
Nov 07, 2014 8.980 9.080 8.900 9.060 76,469 -0.14(-1.52%)
Nov 06, 2014 9.320 9.340 9.040 9.200 118,155 -0.31(-3.26%)
Nov 05, 2014 9.530 9.570 9.460 9.510 81,186 -0.04(-0.47%)
Nov 04, 2014 9.490 9.570 9.410 9.555 147,488 -0.11(-1.09%)
Nov 03, 2014 9.660 9.700 9.560 9.660 105,560 -0.05(-0.51%)
Oct 31, 2014 9.670 9.720 9.610 9.710 45,131 +0.30(+3.19%)
Oct 30, 2014 9.260 9.470 9.190 9.410 126,734 +0.00(+0.00%)
Oct 29, 2014 9.676 9.691 9.370 9.410 67,849 -0.41(-4.18%)
Oct 28, 2014 9.840 9.890 9.750 9.820 69,886 +0.21(+2.19%)
Oct 27, 2014 9.510 9.910 9.910 9.610 73,415 -0.30(-3.03%)
Oct 24, 2014 9.850 9.930 9.810 9.910 181,223 +0.20(+2.06%)
Oct 23, 2014 9.748 9.830 9.700 9.710 68,399 +0.30(+3.19%)
Oct 22, 2014 9.582 9.595 9.410 9.410 301,464 -0.19(-1.98%)
Oct 21, 2014 9.630 9.666 9.540 9.600 394,035 +0.23(+2.45%)
Oct 20, 2014 9.228 9.380 9.200 9.370 115,821 +0.17(+1.82%)
Oct 17, 2014 9.280 9.460 9.090 9.203 69,802 +0.45(+5.17%)
Oct 16, 2014 8.540 8.920 8.540 8.750 133,185 -0.30(-3.31%)
Oct 15, 2014 9.110 9.140 8.780 9.050 197,724 -0.26(-2.84%)
Oct 14, 2014 9.370 9.450 9.260 9.315 71,902 +0.05(+0.54%)
Oct 13, 2014 9.514 9.550 9.220 9.265 156,719 -0.06(-0.70%)
Oct 10, 2014 9.568 9.610 9.260 9.330 111,464 -0.15(-1.58%)
Oct 09, 2014 9.750 9.750 9.430 9.480 116,905 -0.60(-5.95%)
Oct 08, 2014 9.844 10.08 9.770 10.08 141,369 +0.30(+3.07%)
Oct 07, 2014 9.864 9.925 9.740 9.780 85,660 -0.34(-3.36%)
Oct 06, 2014 10.12 10.17 10.02 10.12 59,926 +0.11(+1.10%)
Oct 03, 2014 9.960 10.02 9.920 10.01 108,454 +0.06(+0.60%)
Oct 02, 2014 10.04 10.05 9.830 9.950 152,342 -0.24(-2.36%)
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.