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 (%)
Jun 30, 2023 5.260 5.300 5.239 5.255 159,060 +0.08(+1.45%)
Jun 29, 2023 5.140 5.200 5.130 5.180 87,252 +0.08(+1.57%)
Jun 28, 2023 5.060 5.110 5.060 5.100 125,434 -0.01(-0.20%)
Jun 27, 2023 5.060 5.120 5.050 5.110 135,158 +0.06(+1.19%)
Jun 26, 2023 4.970 5.080 4.970 5.050 567,610 +0.05(+1.00%)
Jun 23, 2023 4.960 5.010 4.960 5.000 238,346 -0.01(-0.20%)
Jun 22, 2023 5.060 5.070 5.000 5.010 366,696 -0.13(-2.53%)
Jun 21, 2023 5.130 5.150 5.097 5.140 118,621 +0.01(+0.19%)
Jun 20, 2023 5.110 5.179 5.090 5.130 256,151 +0.01(+0.20%)
Jun 16, 2023 5.160 5.170 5.110 5.120 449,479 +0.01(+0.20%)
Jun 15, 2023 5.050 5.110 5.050 5.110 167,304 +0.31(+6.46%)
May 08, 2023 4.850 4.850 4.800 4.800 207,484 -0.03(-0.62%)
May 05, 2023 4.790 4.860 4.750 4.830 604,991 +0.15(+3.21%)
May 04, 2023 4.700 4.710 4.640 4.680 284,135 -0.09(-1.89%)
May 03, 2023 4.760 4.830 4.750 4.770 227,673 -0.05(-1.04%)
May 02, 2023 4.950 4.950 4.790 4.820 145,082 -0.11(-2.23%)
May 01, 2023 4.990 4.990 4.890 4.930 113,195 -0.03(-0.60%)
Apr 28, 2023 4.850 4.960 4.838 4.960 1,300,491 +0.05(+1.02%)
Apr 27, 2023 4.890 4.940 4.850 4.910 373,934 +0.08(+1.66%)
Apr 26, 2023 4.760 4.860 4.760 4.830 160,841 +0.09(+1.90%)
Apr 25, 2023 4.840 4.840 4.730 4.740 422,920 -0.24(-4.82%)
Apr 24, 2023 4.950 5.000 4.950 4.980 407,350 +0.05(+1.01%)
Apr 21, 2023 4.920 4.950 4.880 4.930 488,970 -0.02(-0.40%)
Apr 20, 2023 4.950 4.980 4.930 4.950 335,690 -0.07(-1.39%)
Apr 19, 2023 4.960 5.020 4.950 5.020 1,172,253 +0.04(+0.80%)
Apr 18, 2023 4.990 5.000 4.940 4.980 221,603 +0.13(+2.68%)
Apr 17, 2023 4.830 4.850 4.800 4.850 258,827 -0.10(-2.02%)
Apr 14, 2023 4.990 5.020 4.910 4.950 476,322 +0.13(+2.70%)
Apr 13, 2023 4.830 4.830 4.790 4.820 446,096 +0.01(+0.21%)
Apr 12, 2023 4.870 4.870 4.780 4.810 208,004 +0.04(+0.84%)
Apr 11, 2023 4.750 4.780 4.720 4.770 293,372 +0.07(+1.49%)
Apr 10, 2023 4.740 4.800 4.680 4.700 223,863 -0.04(-0.84%)
Apr 06, 2023 4.700 4.750 4.675 4.740 479,798 +0.11(+2.38%)
Apr 05, 2023 4.620 4.660 4.575 4.630 344,886 -0.02(-0.43%)
Apr 04, 2023 4.730 4.730 4.650 4.650 281,931 -0.02(-0.43%)
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.