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 26, 2021 5.042 5.042 4.909 4.940 408,300 -0.05(-1.00%)
Feb 25, 2021 5.100 5.149 4.940 4.990 675,026 +0.06(+1.22%)
Feb 24, 2021 4.915 4.960 4.880 4.930 414,054 +0.05(+1.03%)
Feb 23, 2021 4.865 4.880 4.800 4.880 60,600 -0.02(-0.41%)
Feb 22, 2021 4.800 4.990 4.800 4.900 37,903 +0.11(+2.30%)
Feb 19, 2021 4.800 4.850 4.770 4.790 77,700 +0.17(+3.68%)
Feb 18, 2021 4.620 4.630 4.570 4.620 50,439 +0.01(+0.22%)
Feb 17, 2021 4.625 4.660 4.560 4.610 138,781 +0.05(+1.10%)
Feb 16, 2021 4.515 4.580 4.490 4.560 134,995 +0.26(+6.05%)
Feb 12, 2021 4.280 4.310 4.275 4.300 73,800 -0.03(-0.69%)
Feb 11, 2021 4.330 4.370 4.310 4.330 137,525 -0.04(-0.91%)
Feb 10, 2021 4.390 4.390 4.320 4.370 421,786 +0.15(+3.55%)
Feb 09, 2021 4.140 4.240 4.140 4.220 42,503 +0.05(+1.26%)
Feb 08, 2021 4.200 4.210 4.140 4.168 62,271 +0.04(+0.91%)
Feb 05, 2021 4.140 4.165 4.110 4.130 78,900 +0.13(+3.35%)
Feb 04, 2021 4.000 4.058 3.980 3.996 108,556 +0.07(+1.68%)
Feb 03, 2021 3.924 3.960 3.880 3.930 142,086 +0.04(+1.03%)
Feb 02, 2021 3.938 3.938 3.860 3.890 57,994 +0.10(+2.64%)
Feb 01, 2021 3.775 3.790 3.760 3.790 123,037 +0.04(+1.20%)
Jan 29, 2021 3.857 3.857 3.719 3.745 81,300 -0.07(-1.96%)
Jan 28, 2021 3.839 3.850 3.820 3.820 82,934 +0.08(+2.14%)
Jan 27, 2021 3.830 3.830 3.720 3.740 163,556 -0.16(-4.10%)
Jan 26, 2021 3.860 3.930 3.860 3.900 465,928 +0.09(+2.36%)
Jan 25, 2021 3.820 3.830 3.760 3.810 327,296 -0.18(-4.49%)
Jan 22, 2021 3.975 4.000 3.946 3.989 82,500 -0.13(-3.18%)
Jan 21, 2021 4.190 4.190 4.080 4.120 35,961 +0.00(+0.00%)
Jan 20, 2021 4.117 4.160 4.110 4.120 17,428 +0.00(+0.12%)
Jan 19, 2021 4.170 4.170 4.090 4.115 127,740 -0.05(-1.32%)
Jan 15, 2021 4.290 4.290 4.140 4.170 595,200 -0.20(-4.55%)
Jan 14, 2021 4.300 4.370 4.300 4.369 89,738 +0.08(+1.84%)
Jan 13, 2021 4.250 4.340 4.250 4.290 73,201 -0.03(-0.69%)
Jan 12, 2021 4.300 4.320 4.270 4.320 62,589 +0.04(+1.05%)
Jan 11, 2021 4.150 4.286 4.150 4.275 145,535 -0.08(-1.95%)
Jan 08, 2021 4.390 4.400 4.320 4.360 65,800 -0.11(-2.46%)
Jan 07, 2021 4.490 4.490 4.440 4.470 21,022 +0.06(+1.36%)
Jan 06, 2021 4.385 4.479 4.385 4.410 65,111 +0.26(+6.27%)
Jan 05, 2021 4.140 4.180 4.090 4.150 77,418 +0.08(+1.97%)
Jan 04, 2021 4.170 4.170 4.056 4.070 69,827 -0.09(-2.16%)
Dec 31, 2020 4.160 4.160 4.160 74,547 +0.01(+0.24%)
Dec 30, 2020 4.090 4.200 4.090 4.150 74,547 -0.01(-0.24%)
Dec 29, 2020 4.205 4.210 4.160 4.160 70,947 -0.03(-0.81%)
Dec 28, 2020 4.288 4.288 4.192 4.194 68,468 -0.03(-0.76%)
Dec 24, 2020 4.220 4.230 4.210 4.226 46,900 -0.00(-0.02%)
Dec 23, 2020 4.150 4.232 4.142 4.227 69,071 +0.19(+4.63%)
Dec 22, 2020 4.060 4.060 4.020 4.040 273,441 +0.04(+1.00%)
Dec 21, 2020 3.940 4.050 3.890 4.000 60,219 -0.16(-3.85%)
Dec 18, 2020 4.200 4.220 4.130 4.160 84,300 -0.05(-1.30%)
Dec 17, 2020 4.220 4.240 4.204 4.215 21,779 +0.01(+0.36%)
Dec 16, 2020 4.220 4.223 4.150 4.200 59,161 -0.01(-0.24%)
Dec 15, 2020 4.140 4.250 4.140 4.210 63,791 +0.08(+1.94%)
Dec 14, 2020 4.140 4.200 4.110 4.130 42,100 +0.08(+1.98%)
Dec 11, 2020 3.990 4.094 3.990 4.050 81,800 -0.11(-2.59%)
Dec 10, 2020 4.120 4.170 4.120 4.157 89,562 -0.14(-3.20%)
Dec 09, 2020 4.320 4.341 4.250 4.295 39,130 +0.05(+1.30%)
Dec 08, 2020 4.240 4.270 4.230 4.240 84,233 -0.07(-1.72%)
Dec 07, 2020 4.375 4.390 4.280 4.314 102,327 -0.14(-3.06%)
Dec 04, 2020 4.460 4.500 4.400 4.450 1,216,000 +0.05(+1.14%)
Dec 03, 2020 4.350 4.430 4.350 4.400 611,841 +0.06(+1.38%)
Dec 02, 2020 4.190 4.360 4.190 4.340 834,268 +0.08(+1.88%)
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.