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, 2018 8.950 9.000 8.940 8.980 220,698 +0.23(+2.63%)
Jul 30, 2018 8.710 8.790 8.710 8.750 140,103 +0.06(+0.75%)
Jul 27, 2018 8.690 8.750 8.670 8.685 80,400 +0.09(+1.05%)
Jul 26, 2018 8.700 8.700 8.580 8.595 58,333 -0.05(-0.64%)
Jul 25, 2018 8.640 8.710 8.540 8.650 142,001 +0.03(+0.29%)
Jul 24, 2018 8.670 8.670 8.600 8.625 236,103 +0.11(+1.23%)
Jul 23, 2018 8.490 8.520 8.450 8.520 103,901 +0.07(+0.89%)
Jul 20, 2018 8.404 8.480 8.400 8.445 119,264 -0.00(-0.06%)
Jul 19, 2018 8.420 8.490 8.410 8.450 561,301 -0.07(-0.82%)
Jul 18, 2018 8.480 8.550 8.470 8.520 2,127,479 +0.03(+0.35%)
Jul 17, 2018 8.480 8.510 8.450 8.490 6,821,570 -0.07(-0.88%)
Jul 16, 2018 8.506 8.580 8.490 8.565 281,466 +0.12(+1.42%)
Jul 13, 2018 8.460 8.480 8.405 8.445 249,445 +0.04(+0.42%)
Jul 12, 2018 8.440 8.480 8.400 8.410 114,463 -0.03(-0.36%)
Jul 11, 2018 8.522 8.530 8.390 8.440 351,004 -0.19(-2.20%)
Jul 10, 2018 8.620 8.660 8.514 8.630 713,892 -0.07(-0.86%)
Jul 09, 2018 8.670 8.720 8.670 8.705 167,069 +0.05(+0.58%)
Jul 06, 2018 8.610 8.710 8.600 8.655 192,316 +0.02(+0.29%)
Jul 05, 2018 8.640 8.680 8.600 8.630 89,770 +0.20(+2.37%)
Jul 03, 2018 8.430 8.430 8.430 0 +0.02(+0.24%)
Jul 02, 2018 8.400 8.460 8.380 8.410 248,484 +0.05(+0.66%)
Jun 29, 2018 8.480 8.500 8.340 8.355 123,430 +0.03(+0.30%)
Jun 28, 2018 8.330 8.390 8.310 8.330 174,260 +0.08(+0.97%)
Jun 27, 2018 8.400 8.470 8.250 8.250 144,087 -0.15(-1.79%)
Jun 26, 2018 8.430 8.440 8.360 8.400 349,081 -0.07(-0.83%)
Jun 25, 2018 8.480 8.500 8.370 8.470 160,465 +0.04(+0.53%)
Jun 22, 2018 8.470 8.500 8.410 8.425 95,335 +0.02(+0.24%)
Jun 21, 2018 8.380 8.440 8.290 8.405 145,076 -0.04(-0.47%)
Jun 20, 2018 8.450 8.480 8.410 8.445 179,712 -0.09(-1.11%)
Jun 19, 2018 8.430 8.550 8.390 8.540 278,280 +0.00(+0.00%)
Jun 18, 2018 8.480 8.540 8.440 8.540 158,819 -0.07(-0.81%)
Jun 15, 2018 8.620 8.740 8.610 114,928 -0.13(-1.49%)
Jun 14, 2018 8.730 8.750 8.670 8.740 161,552 -0.11(-1.24%)
Jun 13, 2018 8.850 8.900 8.810 8.850 112,294 -0.05(-0.62%)
Jun 12, 2018 8.965 8.980 8.880 8.905 215,968 -0.02(-0.17%)
Jun 11, 2018 8.885 8.970 8.860 8.920 134,360 +0.11(+1.19%)
Jun 08, 2018 8.780 8.840 8.730 8.815 157,770 -0.04(-0.40%)
Jun 07, 2018 8.925 8.955 8.800 8.850 517,432 +0.00(+0.06%)
Jun 06, 2018 8.710 8.860 8.710 8.845 139,682 +0.06(+0.68%)
Jun 05, 2018 8.830 8.830 8.670 8.785 409,903 -0.11(-1.18%)
Jun 04, 2018 8.960 8.980 8.840 8.890 419,337 +0.04(+0.51%)
Jun 01, 2018 8.800 8.910 8.780 8.845 855,701 +0.19(+2.14%)
May 31, 2018 8.640 8.670 8.530 8.660 243,809 -0.10(-1.14%)
May 30, 2018 8.590 8.780 8.530 8.760 366,047 +0.26(+3.06%)
May 29, 2018 8.630 8.730 8.380 8.500 171,501 -0.60(-6.59%)
May 25, 2018 9.100 9.100 9.100 0 -0.58(-5.99%)
May 24, 2018 9.640 9.680 9.470 9.680 75,127 +0.04(+0.41%)
May 23, 2018 9.610 9.650 9.510 9.640 95,218 -0.14(-1.43%)
May 22, 2018 9.890 9.890 9.780 9.780 191,827 -0.01(-0.05%)
May 21, 2018 9.760 9.810 9.730 9.785 93,590 +0.04(+0.46%)
May 18, 2018 9.725 9.810 9.710 9.740 88,408 -0.13(-1.32%)
May 17, 2018 9.880 9.900 9.810 9.870 187,676 -0.10(-0.95%)
May 16, 2018 9.950 10.01 9.870 9.965 135,324 -0.12(-1.14%)
May 15, 2018 10.04 10.19 10.02 10.08 575,121 -0.07(-0.69%)
May 14, 2018 10.20 10.21 10.15 10.15 43,846 -0.04(-0.39%)
May 11, 2018 10.17 10.19 10.11 10.19 121,384 +0.09(+0.89%)
May 10, 2018 10.07 10.16 10.06 10.10 76,186 +0.07(+0.70%)
May 09, 2018 10.04 10.07 9.990 10.03 96,758 +0.05(+0.50%)
May 08, 2018 9.980 10.01 9.930 9.980 181,609 -0.15(-1.48%)
May 07, 2018 10.04 10.15 10.01 10.13 99,336 +0.00(+0.00%)
May 04, 2018 9.920 10.23 9.920 10.13 238,223 -0.73(-6.72%)
May 03, 2018 10.84 10.88 10.75 10.86 140,614 -0.02(-0.18%)
May 02, 2018 10.93 10.96 10.80 10.88 190,526 +0.02(+0.18%)
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.