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

Societe Generale Spo ADR (OP: SCGLY )

5.640 +0.110 (+1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 28, 2017 10.98 11.03 10.94 11.01 428,196 +0.14(+1.29%)
Apr 27, 2017 10.99 11.02 10.83 10.87 249,627 -0.15(-1.36%)
Apr 26, 2017 11.03 11.14 11.01 11.02 471,726 -0.14(-1.25%)
Apr 25, 2017 11.09 11.20 11.03 11.16 299,991 +0.10(+0.90%)
Apr 24, 2017 11.06 11.10 10.98 11.06 193,718 +1.08(+10.82%)
Apr 21, 2017 9.930 9.990 9.860 9.980 3,858,111 +0.16(+1.63%)
Apr 20, 2017 9.780 9.900 9.750 9.820 4,693,769 +0.38(+3.97%)
Apr 19, 2017 9.490 9.500 9.390 9.445 6,448,258 +0.25(+2.74%)
Apr 18, 2017 9.210 9.230 9.140 9.193 155,079 -0.13(-1.42%)
Apr 17, 2017 9.450 9.450 9.200 9.325 86,896 +0.12(+1.36%)
Apr 13, 2017 9.230 9.260 9.178 9.200 74,776 -0.29(-3.11%)
Apr 12, 2017 9.480 9.520 9.420 9.495 176,086 -0.11(-1.09%)
Apr 11, 2017 9.685 9.685 9.560 9.600 93,922 -0.08(-0.83%)
Apr 10, 2017 9.710 9.720 9.660 9.680 131,585 -0.18(-1.83%)
Apr 07, 2017 9.830 9.880 9.816 9.860 43,694 +0.04(+0.41%)
Apr 06, 2017 9.750 9.830 9.710 9.820 51,078 +0.20(+2.08%)
Apr 05, 2017 9.810 9.850 9.610 9.620 76,727 -0.14(-1.43%)
Apr 04, 2017 9.670 9.790 9.620 9.760 157,069 -0.16(-1.61%)
Apr 03, 2017 9.910 9.930 9.810 9.920 53,674 -0.17(-1.68%)
Mar 31, 2017 9.990 10.17 9.990 10.09 46,117 +0.01(+0.10%)
Mar 30, 2017 10.05 10.10 10.00 10.08 64,686 -0.04(-0.44%)
Mar 29, 2017 10.10 10.16 10.02 10.12 92,747 -0.18(-1.70%)
Mar 28, 2017 10.21 10.33 10.17 10.30 93,730 +0.05(+0.49%)
Mar 27, 2017 10.12 10.25 10.12 10.25 332,210 +0.03(+0.29%)
Mar 24, 2017 10.22 10.27 10.12 10.22 45,054 +0.03(+0.26%)
Mar 23, 2017 10.22 10.27 10.12 10.19 60,259 +0.07(+0.73%)
Mar 22, 2017 10.12 10.25 10.07 10.12 131,004 -0.03(-0.30%)
Mar 21, 2017 10.42 10.47 10.15 10.15 548,132 +0.20(+2.01%)
Mar 20, 2017 10.06 10.09 9.950 9.950 81,893 -0.16(-1.58%)
Mar 17, 2017 10.19 10.20 10.05 10.11 705,455 -0.05(-0.49%)
Mar 16, 2017 10.20 10.20 10.02 10.16 1,401,958 +0.15(+1.50%)
Mar 15, 2017 9.940 10.02 9.910 10.01 112,323 +0.08(+0.81%)
Mar 14, 2017 9.976 9.980 9.860 9.930 115,919 -0.20(-1.93%)
Mar 13, 2017 10.12 10.18 10.11 10.12 76,892 -0.06(-0.64%)
Mar 10, 2017 10.08 10.21 10.05 10.19 1,019,864 +0.39(+3.98%)
Mar 09, 2017 9.880 9.950 9.800 9.800 354,055 +0.21(+2.17%)
Mar 08, 2017 9.710 9.740 9.590 9.592 709,985 +0.11(+1.18%)
Mar 07, 2017 9.440 9.550 9.390 9.480 76,244 -0.06(-0.63%)
Mar 06, 2017 9.640 9.640 9.510 9.540 58,692 -0.19(-1.95%)
Mar 03, 2017 9.680 9.750 9.652 9.730 242,840 +0.54(+5.88%)
Mar 02, 2017 9.256 9.300 9.180 9.190 85,388 -0.04(-0.49%)
Mar 01, 2017 9.190 9.300 9.170 9.235 251,739 +0.38(+4.35%)
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%)
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.