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 (%)
Jul 31, 2012 4.450 4.540 4.340 4.450 91,612 -0.06(-1.33%)
Jul 30, 2012 4.410 4.610 4.410 4.510 30,308 +0.01(+0.22%)
Jul 27, 2012 4.220 4.560 4.220 4.500 210,942 +0.35(+8.43%)
Jul 26, 2012 4.050 4.150 4.020 4.150 179,884 +0.42(+11.26%)
Jul 25, 2012 3.780 3.800 3.720 3.730 168,084 +0.07(+1.91%)
Jul 24, 2012 3.790 3.820 3.620 3.660 207,281 -0.13(-3.43%)
Jul 23, 2012 3.690 3.810 3.690 3.790 371,133 -0.18(-4.53%)
Jul 20, 2012 4.050 4.050 3.950 3.970 123,216 -0.20(-4.80%)
Jul 19, 2012 4.160 4.210 4.120 4.170 34,752 -0.09(-2.11%)
Jul 18, 2012 4.170 4.280 4.170 4.260 177,165 -0.01(-0.23%)
Jul 17, 2012 4.290 4.320 4.180 4.270 72,513 +0.08(+1.91%)
Jul 16, 2012 4.160 4.220 4.160 4.190 24,359 +0.00(+0.00%)
Jul 14, 2012 4.110 4.230 4.090 4.190 51,757 +0.00(+0.00%)
Jul 13, 2012 4.110 4.230 4.090 4.190 51,757 +0.00(+0.00%)
Jul 12, 2012 4.180 4.220 4.120 4.190 63,499 -0.12(-2.78%)
Jul 11, 2012 4.270 4.350 4.240 4.310 27,919 +0.09(+2.13%)
Jul 10, 2012 4.350 4.350 4.210 4.220 26,310 -0.06(-1.40%)
Jul 09, 2012 4.270 4.310 4.260 4.280 26,487 -0.02(-0.47%)
Jul 06, 2012 4.440 4.440 4.260 4.300 63,555 -0.24(-5.29%)
Jul 05, 2012 4.620 4.640 4.520 4.540 60,896 -0.09(-1.94%)
Jul 03, 2012 4.790 4.790 4.600 4.630 53,454 -0.16(-3.34%)
Jul 02, 2012 4.810 4.810 4.700 4.790 86,798 +0.15(+3.23%)
Jun 29, 2012 4.510 4.650 4.510 4.640 193,781 +0.47(+11.27%)
Jun 28, 2012 4.120 4.170 4.100 4.170 77,630 -0.07(-1.65%)
Jun 27, 2012 4.150 4.280 4.150 4.240 50,480 +0.12(+2.91%)
Jun 26, 2012 4.160 4.180 4.050 4.120 48,620 -0.04(-0.96%)
Jun 25, 2012 4.250 4.250 4.110 4.160 109,870 -0.31(-6.94%)
Jun 22, 2012 4.580 4.590 4.420 4.470 90,509 +0.15(+3.47%)
Jun 21, 2012 4.600 4.640 4.320 4.320 70,247 -0.18(-4.00%)
Jun 20, 2012 4.540 4.570 4.440 4.500 86,692 +0.11(+2.51%)
Jun 19, 2012 4.340 4.500 4.290 4.390 77,028 +0.15(+3.54%)
Jun 18, 2012 4.270 4.340 4.220 4.240 93,550 -0.26(-5.78%)
Jun 15, 2012 4.360 4.500 4.360 4.500 77,673 +0.27(+6.38%)
Jun 14, 2012 4.180 4.300 4.130 4.230 68,703 +0.07(+1.68%)
Jun 13, 2012 4.140 4.240 4.110 4.160 70,804 -0.06(-1.42%)
Jun 12, 2012 4.170 4.230 4.120 4.220 68,469 +0.09(+2.18%)
Jun 11, 2012 4.450 4.450 4.130 4.130 146,615 -0.29(-6.56%)
Jun 08, 2012 4.290 4.420 4.290 4.420 148,822 +0.00(+0.00%)
Jun 07, 2012 4.520 4.550 4.380 4.420 280,943 -0.06(-1.34%)
Jun 06, 2012 4.310 4.480 4.280 4.480 94,723 +0.22(+5.16%)
Jun 05, 2012 4.200 4.320 4.200 4.260 171,853 +0.17(+4.16%)
Jun 04, 2012 4.100 4.150 4.070 4.090 315,181 +0.20(+5.14%)
Jun 02, 2012 3.970 3.970 3.870 3.890 39,477 +0.00(+0.00%)
Jun 01, 2012 3.970 3.970 3.870 3.890 39,477 -0.08(-2.02%)
May 31, 2012 3.950 4.030 3.860 3.970 164,078 +0.09(+2.32%)
May 30, 2012 4.020 4.020 3.880 3.880 90,595 -0.16(-3.96%)
May 29, 2012 4.020 4.040 3.940 4.040 110,810 +0.02(+0.50%)
May 25, 2012 4.010 4.070 4.000 4.020 87,513 -0.03(-0.74%)
May 24, 2012 4.070 4.120 3.980 4.050 68,529 -0.05(-1.22%)
May 23, 2012 4.060 4.100 3.940 4.100 124,409 +0.02(+0.49%)
May 22, 2012 4.150 4.230 4.060 4.080 225,279 +0.08(+2.00%)
May 21, 2012 3.910 4.040 3.910 4.000 317,212 +0.04(+1.01%)
May 18, 2012 4.030 4.050 3.920 3.960 120,591 +0.09(+2.33%)
May 17, 2012 3.960 3.960 3.850 3.870 220,615 -0.13(-3.25%)
May 16, 2012 4.090 4.160 3.980 4.000 171,136 +0.01(+0.25%)
May 15, 2012 4.080 4.080 3.950 3.990 234,435 -0.19(-4.55%)
May 14, 2012 4.230 4.230 4.170 4.180 105,217 -0.22(-5.00%)
May 11, 2012 4.290 4.460 4.290 4.400 103,197 -0.07(-1.57%)
May 10, 2012 4.510 4.540 4.440 4.470 74,988 +0.14(+3.23%)
May 09, 2012 4.230 4.370 4.170 4.330 133,343 -0.21(-4.63%)
May 08, 2012 4.520 4.540 4.380 4.540 141,423 -0.13(-2.78%)
May 07, 2012 4.560 4.690 4.560 4.670 33,338 +0.11(+2.41%)
May 04, 2012 4.580 4.610 4.480 4.560 101,925 +0.04(+0.88%)
May 03, 2012 4.560 4.560 4.450 4.520 121,090 -0.25(-5.24%)
May 02, 2012 4.690 4.800 4.650 4.770 52,829 +0.00(+0.00%)
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.