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

Societe Generale Spo ADR (OP: SCGLY )

5.810 -0.140 (-2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 29, 2016 6.850 6.890 6.760 6.830 73,740 +0.15(+2.25%)
Jul 28, 2016 6.650 6.700 6.610 6.680 120,172 -0.03(-0.45%)
Jul 27, 2016 6.740 6.780 6.591 6.710 230,225 +0.11(+1.67%)
Jul 26, 2016 6.600 6.650 6.560 6.600 245,555 -0.03(-0.45%)
Jul 25, 2016 6.660 6.660 6.590 6.630 168,290 -0.04(-0.60%)
Jul 22, 2016 6.710 6.730 6.620 6.670 158,739 +0.01(+0.15%)
Jul 21, 2016 6.730 6.800 6.640 6.660 245,837 -0.00(-0.08%)
Jul 20, 2016 6.690 6.740 6.660 6.665 194,708 +0.00(+0.08%)
Jul 19, 2016 6.590 6.670 6.550 6.660 376,575 -0.06(-0.89%)
Jul 18, 2016 6.660 6.770 6.610 6.720 191,846 -0.03(-0.44%)
Jul 15, 2016 6.806 6.830 6.680 6.750 170,316 -0.02(-0.30%)
Jul 14, 2016 6.750 6.820 6.720 6.770 239,446 +0.26(+3.99%)
Jul 13, 2016 6.585 6.590 6.460 6.510 535,974 -0.09(-1.36%)
Jul 12, 2016 6.630 6.660 6.550 6.600 389,697 +0.27(+4.27%)
Jul 11, 2016 6.315 6.370 6.291 6.330 156,453 +0.16(+2.59%)
Jul 08, 2016 6.240 5.900 6.170 209,022 +0.27(+4.58%)
Jul 07, 2016 6.030 6.050 5.860 5.900 283,250 -0.08(-1.34%)
Jul 05, 2016 6.050 6.060 5.940 5.980 371,873 -0.37(-5.83%)
Jul 01, 2016 6.350 6.350 6.350 0 -0.08(-1.24%)
Jun 30, 2016 6.250 6.480 6.190 6.430 208,693 +0.17(+2.72%)
Jun 29, 2016 6.220 6.280 6.160 6.260 646,196 +0.13(+2.12%)
Jun 28, 2016 6.108 6.150 5.990 6.130 494,274 +0.22(+3.72%)
Jun 27, 2016 5.940 5.980 5.690 5.910 1,631,025 -0.53(-8.23%)
Jun 24, 2016 6.360 6.580 6.340 6.440 1,784,814 -1.90(-22.78%)
Jun 23, 2016 8.230 8.340 8.100 8.340 184,431 +0.53(+6.79%)
Jun 22, 2016 7.870 7.900 7.760 7.810 125,175 +0.09(+1.17%)
Jun 21, 2016 7.700 7.790 7.630 7.720 919,406 +0.03(+0.39%)
Jun 20, 2016 7.680 7.740 7.660 7.690 146,768 +0.20(+2.67%)
Jun 17, 2016 7.375 7.540 7.142 7.490 567,531 +0.41(+5.79%)
Jun 16, 2016 6.850 7.080 6.800 7.080 306,310 +0.02(+0.28%)
Jun 15, 2016 7.040 7.140 7.010 7.060 796,262 +0.14(+2.02%)
Jun 14, 2016 7.035 7.060 6.890 6.920 337,269 -0.21(-2.95%)
Jun 13, 2016 7.120 7.250 7.070 7.130 150,575 -0.23(-3.13%)
Jun 10, 2016 7.490 7.500 7.360 7.360 236,294 -0.46(-5.88%)
Jun 09, 2016 7.800 7.850 7.760 7.820 77,873 -0.16(-2.01%)
Jun 08, 2016 8.010 8.030 7.960 7.980 184,580 -0.14(-1.72%)
Jun 07, 2016 8.180 8.230 8.110 8.120 325,640 +0.02(+0.31%)
Jun 06, 2016 8.050 8.120 8.005 8.095 135,588 -0.06(-0.80%)
Jun 03, 2016 8.152 8.180 8.030 8.160 71,438 +0.01(+0.12%)
Jun 02, 2016 8.140 8.170 8.050 8.150 144,944 -0.06(-0.73%)
Jun 01, 2016 8.100 8.210 8.080 8.210 134,943 -0.09(-1.08%)
May 31, 2016 8.355 8.390 8.230 8.300 90,155 -0.01(-0.12%)
May 27, 2016 8.310 8.310 8.310 0 +0.01(+0.06%)
May 26, 2016 8.310 8.330 8.230 8.305 479,673 +0.12(+1.40%)
May 25, 2016 8.012 8.250 8.010 8.190 130,820 +0.37(+4.80%)
May 24, 2016 7.700 7.870 7.650 7.815 199,923 +0.33(+4.41%)
May 23, 2016 7.450 7.510 7.390 7.485 105,972 +0.09(+1.22%)
May 20, 2016 7.390 7.471 7.330 7.395 110,231 -0.42(-5.31%)
May 19, 2016 7.750 7.850 7.720 7.810 375,944 +0.18(+2.36%)
May 18, 2016 7.570 7.714 7.560 7.630 173,419 +0.04(+0.46%)
May 17, 2016 7.640 7.660 7.570 7.595 217,491 +0.01(+0.20%)
May 16, 2016 7.581 7.610 7.560 7.580 102,761 -0.01(-0.13%)
May 13, 2016 7.550 7.630 7.550 7.590 159,704 +0.03(+0.40%)
May 12, 2016 7.610 7.610 7.430 7.560 125,869 +0.03(+0.40%)
May 11, 2016 7.570 7.610 7.530 7.530 144,637 -0.14(-1.83%)
May 10, 2016 7.560 7.670 7.560 7.670 212,048 +0.17(+2.27%)
May 09, 2016 7.520 7.609 7.465 7.500 200,022 -0.02(-0.27%)
May 06, 2016 7.380 7.560 7.380 7.520 75,151 +0.11(+1.48%)
May 05, 2016 7.450 7.520 7.400 7.410 175,050 -0.30(-3.89%)
May 04, 2016 7.744 7.815 7.650 7.710 101,950 +0.10(+1.31%)
May 03, 2016 7.710 7.710 7.530 7.610 266,925 -0.32(-4.04%)
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.