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 (%)
Feb 28, 2017 8.820 8.890 8.810 8.850 81,117 +0.05(+0.57%)
Feb 27, 2017 8.780 8.830 8.760 8.800 59,557 +0.06(+0.69%)
Feb 24, 2017 8.620 8.740 8.620 8.740 110,244 -0.09(-1.02%)
Feb 23, 2017 8.920 8.930 8.780 8.830 84,977 +0.00(+0.00%)
Feb 22, 2017 8.590 8.850 8.560 8.830 231,436 +0.05(+0.57%)
Feb 21, 2017 8.869 8.870 8.760 8.780 165,068 -0.19(-2.12%)
Feb 17, 2017 8.970 8.970 8.970 0 -0.25(-2.71%)
Feb 16, 2017 9.340 9.350 9.200 9.220 1,289,645 +0.02(+0.22%)
Feb 15, 2017 9.160 9.210 9.140 9.200 9,479,416 +0.14(+1.55%)
Feb 14, 2017 8.980 9.100 8.960 9.060 3,948,591 +0.07(+0.78%)
Feb 13, 2017 9.090 9.130 8.980 8.990 484,287 +0.03(+0.30%)
Feb 10, 2017 9.050 9.050 8.950 8.963 4,353,042 -0.31(-3.31%)
Feb 09, 2017 9.430 9.430 9.200 9.270 3,111,735 +0.09(+0.98%)
Feb 08, 2017 9.040 9.200 8.960 9.180 798,447 -0.18(-1.87%)
Feb 07, 2017 9.340 9.380 9.280 9.355 143,116 -0.30(-3.16%)
Feb 06, 2017 9.630 9.690 9.610 9.660 149,984 -0.30(-3.01%)
Feb 03, 2017 9.900 9.960 9.870 9.960 91,632 +0.06(+0.56%)
Feb 02, 2017 9.880 9.930 9.830 9.905 212,246 +0.00(+0.05%)
Feb 01, 2017 9.870 9.970 9.870 9.900 99,575 +0.04(+0.41%)
Jan 31, 2017 9.940 9.970 9.790 9.860 114,749 -0.19(-1.89%)
Jan 30, 2017 9.911 10.05 9.860 10.05 1,030,073 -0.08(-0.79%)
Jan 27, 2017 10.12 10.14 10.07 10.13 73,702 +0.01(+0.10%)
Jan 26, 2017 10.19 10.24 10.05 10.12 661,994 -0.24(-2.32%)
Jan 25, 2017 10.23 10.36 10.21 10.36 182,590 +0.41(+4.12%)
Jan 24, 2017 9.840 9.950 9.830 9.950 127,791 +0.24(+2.47%)
Jan 23, 2017 9.660 9.710 9.610 9.710 131,841 -0.12(-1.27%)
Jan 20, 2017 9.830 9.850 9.740 9.835 134,009 +0.07(+0.67%)
Jan 19, 2017 9.790 9.800 9.680 9.770 226,059 +0.02(+0.21%)
Jan 18, 2017 9.720 9.760 9.670 9.750 95,370 -0.06(-0.61%)
Jan 17, 2017 9.950 9.950 9.770 9.810 169,807 -0.27(-2.68%)
Jan 13, 2017 10.08 10.08 10.08 0 +0.24(+2.46%)
Jan 12, 2017 9.930 9.960 9.720 9.838 145,431 -0.00(-0.02%)
Jan 11, 2017 9.660 9.850 9.660 9.840 105,535 +0.04(+0.41%)
Jan 10, 2017 9.760 9.880 9.760 9.800 182,538 +0.08(+0.77%)
Jan 09, 2017 9.700 9.770 9.620 9.725 174,406 -0.26(-2.56%)
Jan 06, 2017 9.960 10.02 9.930 9.980 235,852 -0.03(-0.25%)
Jan 05, 2017 10.00 10.02 9.900 10.01 213,101 -0.14(-1.38%)
Jan 04, 2017 10.13 10.16 10.00 10.14 157,889 +0.03(+0.25%)
Jan 03, 2017 10.11 10.18 10.05 10.12 197,965 +0.30(+3.05%)
Dec 30, 2016 9.820 9.820 9.820 0 +0.14(+1.50%)
Dec 29, 2016 9.711 9.740 9.660 9.675 128,426 +0.02(+0.16%)
Dec 28, 2016 9.705 9.730 9.620 9.660 156,297 -0.13(-1.38%)
Dec 27, 2016 9.800 9.830 9.790 9.795 188,640 +0.02(+0.20%)
Dec 23, 2016 9.775 9.775 9.775 0 +0.03(+0.26%)
Dec 22, 2016 9.780 9.810 9.720 9.750 412,936 +0.04(+0.41%)
Dec 21, 2016 9.702 9.740 9.680 9.710 490,858 -0.01(-0.10%)
Dec 20, 2016 9.720 9.750 9.680 9.720 564,466 +0.04(+0.41%)
Dec 19, 2016 9.750 9.750 9.630 9.680 186,802 -0.05(-0.56%)
Dec 16, 2016 9.840 9.860 9.700 9.735 302,067 -0.10(-1.02%)
Dec 15, 2016 9.805 9.920 9.789 9.835 493,353 +0.23(+2.34%)
Dec 14, 2016 9.820 9.860 9.610 9.610 191,776 -0.30(-3.03%)
Dec 13, 2016 9.840 9.940 9.830 9.910 415,978 +0.14(+1.43%)
Dec 12, 2016 9.860 9.910 9.710 9.770 291,048 -0.10(-0.96%)
Dec 09, 2016 9.720 9.900 9.700 9.865 996,086 -0.02(-0.15%)
Dec 08, 2016 9.740 10.02 9.730 9.880 350,649 +0.18(+1.80%)
Dec 07, 2016 9.390 9.720 9.390 9.705 462,630 +0.38(+4.13%)
Dec 06, 2016 9.180 9.360 9.140 9.320 1,717,823 +0.55(+6.27%)
Dec 05, 2016 8.550 8.810 8.550 8.770 1,008,497 +0.24(+2.87%)
Dec 02, 2016 8.510 8.590 8.460 8.525 924,975 -0.13(-1.56%)
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.