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 (%)
Feb 28, 2020 5.535 5.650 5.490 5.600 279,800 -0.13(-2.27%)
Feb 27, 2020 5.770 5.930 5.730 5.730 295,912 -0.31(-5.13%)
Feb 26, 2020 6.170 6.220 6.000 6.040 713,066 -0.08(-1.31%)
Feb 25, 2020 6.300 6.300 6.110 6.120 322,917 -0.30(-4.67%)
Feb 24, 2020 6.420 6.476 6.405 6.420 817,982 -0.31(-4.61%)
Feb 21, 2020 6.700 6.740 6.651 6.730 375,400 -0.01(-0.15%)
Feb 20, 2020 6.790 6.820 6.700 6.740 5,483,765 -0.10(-1.46%)
Feb 19, 2020 6.830 6.850 6.825 6.840 7,354,911 +0.00(+0.07%)
Feb 18, 2020 6.873 6.890 6.821 6.835 9,451,038 +0.00(+0.07%)
Feb 14, 2020 6.920 6.920 6.822 6.830 2,132,000 -0.00(-0.06%)
Feb 13, 2020 6.880 6.890 6.790 6.834 6,281,964 -0.06(-0.81%)
Feb 12, 2020 6.930 6.950 6.880 6.890 96,393 +0.24(+3.61%)
Feb 11, 2020 6.645 6.670 6.645 6.650 50,571 +0.03(+0.41%)
Feb 10, 2020 6.640 6.640 6.600 6.623 66,085 -0.07(-0.99%)
Feb 07, 2020 6.660 6.710 6.650 6.689 88,400 -0.07(-1.04%)
Feb 06, 2020 6.780 6.780 6.740 6.760 87,434 +0.05(+0.75%)
Feb 05, 2020 6.650 6.710 6.630 6.710 124,006 +0.18(+2.76%)
Feb 04, 2020 6.580 6.580 6.530 6.530 99,320 +0.06(+0.93%)
Feb 03, 2020 6.460 6.540 6.450 6.470 213,894 +0.01(+0.15%)
Jan 31, 2020 6.490 6.500 6.420 6.460 352,300 -0.15(-2.27%)
Jan 30, 2020 6.500 6.610 6.480 6.610 210,793 +0.05(+0.76%)
Jan 29, 2020 6.590 6.640 6.560 6.560 225,271 -0.01(-0.15%)
Jan 28, 2020 6.600 6.600 6.540 6.570 257,729 -0.01(-0.15%)
Jan 27, 2020 6.498 6.620 6.480 6.580 123,583 -0.08(-1.20%)
Jan 24, 2020 6.790 6.790 6.640 6.660 325,100 -0.10(-1.48%)
Jan 23, 2020 6.740 6.770 6.620 6.760 74,873 +0.04(+0.60%)
Jan 22, 2020 6.750 6.760 6.700 6.720 127,178 -0.05(-0.74%)
Jan 21, 2020 6.820 6.820 6.745 6.770 153,248 -0.05(-0.73%)
Jan 17, 2020 6.860 6.860 6.805 6.820 74,200 -0.06(-0.87%)
Jan 16, 2020 6.870 6.900 6.830 6.880 171,902 -0.02(-0.29%)
Jan 15, 2020 6.940 6.950 6.900 6.900 184,401 -0.11(-1.57%)
Jan 14, 2020 6.970 7.040 6.970 7.010 197,152 -0.05(-0.71%)
Jan 13, 2020 7.010 7.060 6.980 7.060 124,865 +0.05(+0.71%)
Jan 10, 2020 7.050 7.070 6.990 7.010 99,800 -0.10(-1.41%)
Jan 09, 2020 7.120 7.122 7.008 7.110 113,443 +0.01(+0.14%)
Jan 08, 2020 7.030 7.140 7.030 7.100 178,691 +0.05(+0.71%)
Jan 07, 2020 7.003 7.060 7.003 7.050 167,793 +0.05(+0.71%)
Jan 06, 2020 6.925 7.010 6.925 7.000 124,094 -0.03(-0.43%)
Jan 03, 2020 6.960 7.040 6.960 7.030 195,000 -0.09(-1.26%)
Jan 02, 2020 7.070 7.150 7.070 7.120 90,469 +0.13(+1.92%)
Dec 31, 2019 6.960 7.010 6.928 6.986 79,800 +0.03(+0.37%)
Dec 30, 2019 7.000 7.010 6.960 6.960 109,984 +0.00(+0.00%)
Dec 27, 2019 6.928 6.970 6.900 6.960 298,200 -0.01(-0.14%)
Dec 26, 2019 6.880 6.980 6.880 6.970 128,240 +0.03(+0.43%)
Dec 24, 2019 6.866 6.950 6.866 6.940 69,200 +0.00(+0.00%)
Dec 23, 2019 6.920 6.950 6.910 6.940 342,323 +0.00(+0.00%)
Dec 20, 2019 6.935 6.980 6.934 6.940 139,100 +0.01(+0.14%)
Dec 19, 2019 6.870 6.950 6.870 6.930 168,180 +0.07(+1.02%)
Dec 18, 2019 6.870 6.920 6.860 6.860 661,658 -0.00(-0.06%)
Dec 17, 2019 6.820 6.880 6.800 6.864 133,392 +0.04(+0.65%)
Dec 16, 2019 6.830 6.880 6.820 6.820 731,369 +0.09(+1.34%)
Dec 13, 2019 6.776 6.856 6.730 6.730 603,700 +0.00(+0.00%)
Dec 12, 2019 6.630 6.730 6.630 6.730 221,844 +0.23(+3.46%)
Dec 11, 2019 6.480 6.520 6.440 6.505 202,608 +0.05(+0.79%)
Dec 10, 2019 6.430 6.490 6.430 6.454 85,552 -0.03(-0.40%)
Dec 09, 2019 6.515 6.545 6.471 6.480 142,959 -0.01(-0.15%)
Dec 06, 2019 6.490 6.520 6.460 6.490 435,100 +0.02(+0.23%)
Dec 05, 2019 6.480 6.480 6.440 6.475 177,109 +0.07(+1.17%)
Dec 04, 2019 6.350 6.410 6.350 6.400 186,722 +0.14(+2.15%)
Dec 03, 2019 6.180 6.280 6.150 6.265 264,610 -0.00(-0.08%)
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.