Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

5.915 -0.065 (-1.08%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 23, 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 (%)
Mar 31, 2009 7.550 7.960 7.450 7.820 115,732 +0.32(+4.27%)
Mar 30, 2009 7.450 7.600 7.320 7.500 138,209 -1.16(-13.39%)
Mar 26, 2009 8.360 8.750 8.250 8.660 167,976 +0.23(+2.73%)
Mar 25, 2009 8.210 8.550 8.080 8.430 260,047 +0.38(+4.72%)
Mar 24, 2009 8.450 8.559 8.050 8.050 190,871 -0.90(-10.06%)
Mar 23, 2009 8.530 8.950 8.530 8.950 227,511 +1.22(+15.78%)
Mar 20, 2009 7.910 7.910 7.630 7.730 115,425 +0.03(+0.39%)
Mar 19, 2009 8.130 8.220 7.650 7.700 160,417 +0.14(+1.85%)
Mar 18, 2009 6.970 7.750 6.850 7.560 179,305 +0.42(+5.88%)
Mar 17, 2009 6.850 7.140 6.780 7.140 258,157 +0.67(+10.36%)
Mar 16, 2009 6.590 6.790 6.470 6.470 172,176 +0.37(+6.07%)
Mar 13, 2009 6.110 6.160 5.870 6.100 174,285 +0.02(+0.33%)
Mar 12, 2009 5.480 6.110 5.400 6.080 406,241 +0.62(+11.36%)
Mar 11, 2009 5.600 5.790 5.350 5.460 413,933 +0.16(+3.02%)
Mar 10, 2009 4.950 5.310 4.950 5.300 292,207 +0.66(+14.22%)
Mar 09, 2009 4.760 4.850 4.600 4.640 229,736 -0.31(-6.26%)
Mar 06, 2009 4.920 5.100 4.770 4.950 334,430 -0.23(-4.44%)
Mar 05, 2009 5.300 5.440 5.110 5.180 357,986 -0.42(-7.50%)
Mar 04, 2009 5.640 5.760 5.520 5.600 352,824 +0.04(+0.72%)
Mar 02, 2009 5.780 5.880 5.530 5.560 1,166,966 -0.60(-9.74%)
Feb 27, 2009 6.170 6.410 6.090 6.160 216,992 -0.23(-3.60%)
Feb 26, 2009 6.660 6.820 6.350 6.390 290,166 +0.26(+4.24%)
Feb 25, 2009 6.290 6.310 5.900 6.130 374,810 -0.13(-2.08%)
Feb 24, 2009 5.800 6.300 5.780 6.260 368,829 +0.65(+11.59%)
Feb 23, 2009 5.920 5.970 5.590 5.610 275,387 -0.05(-0.88%)
Feb 20, 2009 5.610 5.800 5.580 5.660 447,848 -0.27(-4.55%)
Feb 19, 2009 6.050 6.350 5.930 5.930 251,315 +0.12(+2.07%)
Feb 18, 2009 5.940 6.015 5.720 5.810 353,218 +0.39(+7.20%)
Feb 17, 2009 5.750 5.890 5.420 5.420 529,527 -1.42(-20.76%)
Feb 13, 2009 6.910 7.070 6.760 6.840 144,863 -0.36(-5.00%)
Feb 12, 2009 6.910 7.210 6.780 7.200 166,967 +0.00(+0.00%)
Feb 11, 2009 7.280 7.380 7.080 7.200 149,189 +0.12(+1.69%)
Feb 10, 2009 7.560 7.610 7.010 7.080 282,013 -0.66(-8.53%)
Feb 09, 2009 7.840 7.860 7.630 7.740 95,202 -0.24(-3.01%)
Feb 06, 2009 8.020 8.040 7.740 7.980 134,992 +0.09(+1.14%)
Feb 05, 2009 7.750 7.940 7.340 7.890 280,643 -0.18(-2.23%)
Feb 04, 2009 8.150 8.550 8.050 8.070 186,351 -0.18(-2.18%)
Feb 03, 2009 8.010 8.290 7.970 8.250 267,996 +0.27(+3.38%)
Feb 02, 2009 7.710 8.150 7.710 7.980 255,302 -0.37(-4.43%)
Jan 30, 2009 8.650 8.700 8.240 8.350 183,806 -0.12(-1.42%)
Jan 29, 2009 8.820 8.840 8.440 8.470 182,197 -0.66(-7.23%)
Jan 28, 2009 8.890 9.300 8.870 9.130 163,360 +1.08(+13.42%)
Jan 27, 2009 7.860 8.200 7.790 8.050 284,931 +0.15(+1.90%)
Jan 26, 2009 7.660 8.050 7.660 7.900 259,401 +0.72(+10.03%)
Jan 23, 2009 6.910 7.270 6.880 7.180 358,844 -0.50(-6.51%)
Jan 22, 2009 7.250 7.890 7.240 7.680 268,988 +0.28(+3.78%)
Jan 21, 2009 7.020 7.500 6.950 7.400 414,701 +0.73(+10.94%)
Jan 20, 2009 6.900 6.900 6.280 6.670 647,540 -2.28(-25.47%)
Jan 16, 2009 8.660 9.000 8.250 8.950 3,258,048 +0.60(+7.19%)
Jan 15, 2009 8.250 8.650 7.850 8.350 6,116,174 +0.00(+0.00%)
Jan 14, 2009 8.220 8.440 7.870 8.350 419,555 -1.04(-11.08%)
Jan 13, 2009 9.330 9.500 9.140 9.390 581,647 -0.26(-2.69%)
Jan 12, 2009 9.850 9.850 9.520 9.650 586,818 -0.06(-0.62%)
Jan 09, 2009 9.740 9.950 9.540 9.710 289,673 -0.43(-4.24%)
Jan 08, 2009 9.920 10.24 9.750 10.14 201,009 +0.23(+2.32%)
Jan 07, 2009 9.920 10.21 9.870 9.910 175,853 -0.19(-1.88%)
Jan 06, 2009 10.08 10.26 9.800 10.10 194,195 +0.05(+0.50%)
Jan 05, 2009 9.870 10.14 9.680 10.05 220,009 -0.53(-5.01%)
Jan 02, 2009 10.06 10.58 10.06 10.58 437,341 +0.18(+1.73%)
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.