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 -0.070 (-1.16%)
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 (%)
Jun 28, 2019 4.995 5.024 4.980 5.000 179,900 +0.04(+0.81%)
Jun 27, 2019 5.000 5.010 4.955 4.960 200,917 +0.09(+1.85%)
Jun 26, 2019 4.880 4.920 4.870 4.870 225,758 +0.07(+1.46%)
Jun 25, 2019 4.812 4.840 4.790 4.800 440,009 -0.04(-0.83%)
Jun 24, 2019 4.930 4.950 4.830 4.840 7,677,765 -0.10(-2.02%)
Jun 21, 2019 4.920 4.960 4.910 4.940 416,300 +0.05(+1.02%)
Jun 20, 2019 4.880 4.897 4.850 4.890 542,043 +0.03(+0.62%)
Jun 19, 2019 4.880 4.910 4.860 4.860 471,212 +0.10(+2.10%)
Jun 18, 2019 4.740 4.810 4.700 4.760 1,028,804 +0.07(+1.49%)
Jun 17, 2019 4.730 4.748 4.680 4.690 554,125 -0.07(-1.47%)
Jun 14, 2019 4.750 4.770 4.730 4.760 586,800 -0.05(-1.04%)
Jun 13, 2019 4.810 4.830 4.780 4.810 351,206 -0.08(-1.74%)
Jun 12, 2019 4.960 4.960 4.890 4.895 255,951 -0.11(-2.10%)
Jun 11, 2019 5.050 5.060 4.970 5.000 1,164,225 +0.03(+0.60%)
Jun 10, 2019 5.060 5.072 4.970 4.970 370,540 -0.02(-0.40%)
Jun 07, 2019 5.010 5.030 4.990 4.990 310,900 -0.03(-0.60%)
Jun 06, 2019 5.030 5.060 5.010 5.020 265,226 -0.02(-0.40%)
Jun 05, 2019 5.070 5.090 5.030 5.040 372,788 -0.09(-1.75%)
Jun 04, 2019 5.070 5.140 5.070 5.130 377,701 +0.08(+1.58%)
Jun 03, 2019 5.040 5.070 4.987 5.050 1,254,519 +0.00(+0.10%)
May 31, 2019 5.020 5.070 5.000 5.045 342,900 -0.02(-0.35%)
May 30, 2019 5.070 5.080 5.040 5.062 858,010 -0.05(-0.93%)
May 29, 2019 5.040 5.110 5.030 5.110 589,816 +0.06(+1.19%)
May 28, 2019 5.130 5.130 5.040 5.050 321,529 -0.15(-2.88%)
May 24, 2019 5.200 5.223 5.165 5.200 224,200 -0.01(-0.17%)
May 23, 2019 5.100 5.320 5.050 5.209 536,334 -0.48(-8.45%)
May 22, 2019 5.660 5.730 5.610 5.690 784,370 -0.03(-0.52%)
May 21, 2019 5.570 5.745 5.570 5.720 792,276 +0.11(+1.96%)
May 20, 2019 5.690 5.690 5.610 5.610 1,015,409 -0.15(-2.60%)
May 17, 2019 5.750 5.800 5.730 5.760 1,166,700 -0.09(-1.54%)
May 16, 2019 5.780 5.890 5.770 5.850 352,082 +0.03(+0.52%)
May 15, 2019 5.710 5.840 5.680 5.820 517,710 +0.01(+0.17%)
May 14, 2019 5.735 5.830 5.710 5.810 444,810 +0.05(+0.96%)
May 13, 2019 5.800 5.806 5.740 5.755 460,382 -0.21(-3.60%)
May 10, 2019 5.870 5.980 5.830 5.970 299,900 -0.02(-0.33%)
May 09, 2019 5.900 6.010 5.870 5.990 455,283 -0.05(-0.83%)
May 08, 2019 6.010 6.080 5.980 6.040 462,912 +0.00(+0.00%)
May 07, 2019 6.080 6.090 6.020 6.040 243,383 -0.27(-4.34%)
May 06, 2019 6.200 6.330 6.200 6.314 345,914 -0.13(-1.96%)
May 03, 2019 6.510 6.520 6.410 6.440 436,400 +0.10(+1.58%)
May 02, 2019 6.360 6.370 6.310 6.340 178,916 +0.05(+0.79%)
May 01, 2019 6.260 6.370 6.260 6.290 76,500 -0.06(-0.94%)
Apr 30, 2019 6.290 6.350 6.240 6.350 215,509 +0.01(+0.16%)
Apr 29, 2019 6.270 6.350 6.260 6.340 240,243 +0.19(+3.09%)
Apr 26, 2019 6.175 6.210 6.150 6.150 121,300 +0.02(+0.33%)
Apr 25, 2019 6.080 6.130 6.050 6.130 295,770 +0.00(+0.00%)
Apr 24, 2019 6.150 6.160 6.110 6.130 124,622 -0.22(-3.46%)
Apr 23, 2019 6.290 6.350 6.270 6.350 394,718 -0.12(-1.78%)
Apr 22, 2019 6.535 6.540 6.440 6.465 754,469 -0.03(-0.46%)
Apr 18, 2019 6.480 6.510 6.440 6.495 138,100 -0.09(-1.44%)
Apr 17, 2019 6.550 6.590 6.496 6.590 302,434 +0.18(+2.81%)
Apr 16, 2019 6.420 6.440 6.400 6.410 158,152 +0.12(+1.91%)
Apr 15, 2019 6.340 6.340 6.280 6.290 107,854 -0.01(-0.16%)
Apr 12, 2019 6.310 6.335 6.270 6.300 363,800 +0.27(+4.48%)
Apr 11, 2019 6.020 6.080 5.917 6.030 304,329 +0.12(+2.03%)
Apr 10, 2019 5.940 5.950 5.860 5.910 355,181 -0.06(-1.09%)
Apr 09, 2019 5.930 5.990 5.930 5.975 240,064 +0.03(+0.59%)
Apr 08, 2019 5.940 5.990 5.920 5.940 186,845 -0.01(-0.17%)
Apr 05, 2019 5.950 5.980 5.920 5.950 227,100 -0.07(-1.16%)
Apr 04, 2019 6.010 6.060 5.990 6.020 154,713 +0.02(+0.33%)
Apr 03, 2019 6.000 6.020 5.970 6.000 372,883 +0.07(+1.10%)
Apr 02, 2019 5.950 5.960 5.890 5.935 469,289 -0.04(-0.59%)
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.