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, 2019 5.030 5.050 4.950 4.950 227,041 +0.00(+0.00%)
Jul 30, 2019 4.960 4.990 4.932 4.950 399,560 -0.15(-2.94%)
Jul 29, 2019 5.130 5.140 5.100 5.100 387,726 -0.08(-1.54%)
Jul 26, 2019 5.130 5.180 5.130 5.180 187,300 +0.03(+0.58%)
Jul 25, 2019 5.220 5.220 5.110 5.150 362,342 -0.04(-0.87%)
Jul 24, 2019 5.150 5.200 5.112 5.195 178,598 +0.00(+0.10%)
Jul 23, 2019 5.140 5.190 5.130 5.190 577,924 +0.19(+3.80%)
Jul 22, 2019 5.029 5.040 4.980 5.000 265,551 -0.03(-0.60%)
Jul 19, 2019 5.030 5.060 4.990 5.030 205,300 -0.08(-1.57%)
Jul 18, 2019 5.105 5.160 5.090 5.110 231,650 -0.03(-0.58%)
Jul 17, 2019 5.200 5.210 5.100 5.140 547,598 -0.04(-0.77%)
Jul 16, 2019 5.140 5.204 5.140 5.180 443,568 +0.03(+0.58%)
Jul 15, 2019 5.095 5.150 5.077 5.150 394,561 +0.00(+0.00%)
Jul 12, 2019 5.130 5.150 5.080 5.150 224,800 +0.05(+0.98%)
Jul 11, 2019 5.040 5.100 5.020 5.100 300,817 +0.08(+1.59%)
Jul 10, 2019 5.040 5.110 5.010 5.020 532,966 +0.07(+1.41%)
Jul 09, 2019 4.940 5.000 4.920 4.950 394,771 -0.07(-1.39%)
Jul 08, 2019 5.070 5.070 5.010 5.020 212,759 -0.09(-1.76%)
Jul 05, 2019 5.120 5.135 5.060 5.110 110,600 +0.10(+2.00%)
Jul 03, 2019 4.995 5.020 4.968 5.010 132,900 +0.06(+1.21%)
Jul 02, 2019 4.980 4.980 4.940 4.950 406,326 -0.05(-1.00%)
Jul 01, 2019 5.050 5.070 4.980 5.000 443,463 +0.00(+0.00%)
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%)
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.