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, 2019 6.100 6.120 6.060 6.065 224,091 +0.07(+1.08%)
Feb 27, 2019 6.000 6.020 5.990 6.000 170,770 +0.22(+3.81%)
Feb 26, 2019 5.770 5.820 5.770 5.780 528,390 -0.06(-1.03%)
Feb 25, 2019 5.850 5.890 5.830 5.840 256,534 +0.16(+2.82%)
Feb 22, 2019 5.730 5.730 5.670 5.680 295,000 +0.08(+1.52%)
Feb 21, 2019 5.655 5.670 5.580 5.595 314,105 -0.10(-1.67%)
Feb 20, 2019 5.650 5.720 5.650 5.690 546,446 +0.03(+0.53%)
Feb 19, 2019 5.570 5.660 5.570 5.660 246,072 +0.18(+3.28%)
Feb 15, 2019 5.400 5.490 5.400 5.480 961,200 +0.12(+2.24%)
Feb 14, 2019 5.350 5.400 5.330 5.360 409,906 -0.09(-1.65%)
Feb 13, 2019 5.510 5.510 5.440 5.450 234,543 -0.07(-1.27%)
Feb 12, 2019 5.480 5.545 5.480 5.520 769,177 +0.08(+1.47%)
Feb 11, 2019 5.390 5.450 5.370 5.440 483,562 +0.01(+0.18%)
Feb 08, 2019 5.420 5.440 5.385 5.430 412,200 -0.16(-2.86%)
Feb 07, 2019 5.790 5.810 5.570 5.590 876,129 -0.38(-6.44%)
Feb 06, 2019 5.890 6.020 5.880 5.975 331,176 +0.03(+0.59%)
Feb 05, 2019 5.930 5.940 5.880 5.940 262,954 +0.04(+0.59%)
Feb 04, 2019 5.880 5.920 5.855 5.905 209,610 -0.15(-2.56%)
Feb 01, 2019 6.050 6.120 6.040 6.060 273,600 -0.18(-2.88%)
Jan 31, 2019 6.190 6.240 6.160 6.240 294,912 -0.21(-3.26%)
Jan 30, 2019 6.440 6.480 6.350 6.450 582,105 +0.04(+0.70%)
Jan 29, 2019 6.490 6.490 6.390 6.405 283,460 -0.06(-1.00%)
Jan 28, 2019 6.470 6.480 6.430 6.470 198,524 -0.08(-1.15%)
Jan 25, 2019 6.490 6.560 6.440 6.545 100,300 +0.25(+4.05%)
Jan 24, 2019 6.300 6.330 6.250 6.290 363,178 +0.02(+0.32%)
Jan 23, 2019 6.350 6.350 6.260 6.270 275,908 -0.06(-0.87%)
Jan 22, 2019 6.300 6.360 6.280 6.325 395,230 -0.17(-2.69%)
Jan 18, 2019 6.510 6.520 6.430 6.500 1,142,200 -0.02(-0.31%)
Jan 17, 2019 6.480 6.520 6.370 6.520 2,735,946 -0.32(-4.61%)
Jan 16, 2019 6.810 6.890 6.667 6.835 2,712,662 +0.13(+2.01%)
Jan 15, 2019 6.680 6.710 6.640 6.700 456,748 -0.04(-0.59%)
Jan 14, 2019 6.650 6.750 6.628 6.740 569,875 +0.10(+1.43%)
Jan 11, 2019 6.610 6.690 6.580 6.645 393,100 -0.01(-0.08%)
Jan 10, 2019 6.600 6.660 6.600 6.650 194,485 +0.05(+0.76%)
Jan 09, 2019 6.624 6.640 6.540 6.600 188,954 +0.00(+0.08%)
Jan 08, 2019 6.660 6.660 6.550 6.595 528,634 +0.00(+0.08%)
Jan 07, 2019 6.498 6.610 6.480 6.590 303,307 +0.03(+0.46%)
Jan 04, 2019 6.410 6.570 6.410 6.560 451,000 +0.30(+4.88%)
Jan 03, 2019 6.270 6.310 6.230 6.255 257,498 -0.00(-0.08%)
Jan 02, 2019 6.120 6.260 6.120 6.260 423,920 -0.03(-0.48%)
Dec 31, 2018 6.440 6.440 6.250 6.290 1,152,300 +0.04(+0.64%)
Dec 28, 2018 6.370 6.385 6.230 6.250 1,077,200 -0.06(-0.95%)
Dec 27, 2018 6.250 6.320 6.150 6.310 904,575 -0.02(-0.32%)
Dec 26, 2018 6.160 6.390 6.160 6.330 404,009 +0.10(+1.61%)
Dec 24, 2018 6.270 6.310 6.210 6.230 307,300 -0.02(-0.32%)
Dec 21, 2018 6.400 6.450 6.250 6.250 652,200 -0.16(-2.50%)
Dec 20, 2018 6.450 6.470 6.380 6.410 562,890 -0.11(-1.69%)
Dec 19, 2018 6.560 6.650 6.490 6.520 563,652 -0.05(-0.76%)
Dec 18, 2018 6.610 6.650 6.530 6.570 931,105 +0.00(+0.00%)
Dec 17, 2018 6.610 6.620 6.540 6.570 648,017 -0.15(-2.23%)
Dec 14, 2018 6.710 6.780 6.700 6.720 582,800 -0.17(-2.47%)
Dec 13, 2018 6.910 6.960 6.870 6.890 665,593 -0.00(-0.07%)
Dec 12, 2018 6.860 6.965 6.860 6.895 528,853 +0.21(+3.22%)
Dec 11, 2018 6.770 6.790 6.670 6.680 1,099,180 -0.11(-1.55%)
Dec 10, 2018 6.811 6.835 6.660 6.785 494,424 -0.14(-2.02%)
Dec 07, 2018 7.010 7.060 6.880 6.925 405,500 -0.12(-1.77%)
Dec 06, 2018 7.020 7.050 6.880 7.050 568,465 -0.16(-2.22%)
Dec 04, 2018 7.360 7.380 7.180 7.210 680,100 -0.30(-3.99%)
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.