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

Societe Generale Spo ADR (OP: SCGLY )

5.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2020 3.040 3.075 2.970 2.990 307,800 -0.13(-4.11%)
Jul 30, 2020 3.110 3.140 3.030 3.118 242,490 -0.15(-4.65%)
Jul 29, 2020 3.220 3.276 3.200 3.270 91,502 -0.04(-1.21%)
Jul 28, 2020 3.300 3.330 3.270 3.310 36,748 +0.02(+0.61%)
Jul 27, 2020 3.298 3.300 3.260 3.290 160,058 -0.07(-2.08%)
Jul 24, 2020 3.350 3.380 3.350 3.360 75,500 -0.06(-1.61%)
Jul 23, 2020 3.400 3.460 3.380 3.415 65,926 -0.08(-2.15%)
Jul 22, 2020 3.470 3.540 3.466 3.490 53,043 -0.04(-1.13%)
Jul 21, 2020 3.570 3.570 3.520 3.530 243,790 -0.02(-0.56%)
Jul 20, 2020 3.530 3.570 3.508 3.550 55,947 -0.01(-0.28%)
Jul 17, 2020 3.540 3.560 3.501 3.560 88,000 +0.01(+0.28%)
Jul 16, 2020 3.520 3.600 3.520 3.550 322,647 -0.03(-0.84%)
Jul 15, 2020 3.585 3.600 3.530 3.580 146,510 +0.12(+3.62%)
Jul 14, 2020 3.410 3.455 3.410 3.455 102,788 +0.04(+1.32%)
Jul 13, 2020 3.420 3.490 3.395 3.410 167,415 -0.03(-0.79%)
Jul 10, 2020 3.325 3.440 3.325 3.437 99,500 +0.19(+5.76%)
Jul 09, 2020 3.365 3.370 3.250 3.250 72,699 -0.17(-5.11%)
Jul 08, 2020 3.400 3.440 3.380 3.425 92,427 +0.00(+0.15%)
Jul 07, 2020 3.572 3.572 3.420 3.420 107,928 -0.14(-3.80%)
Jul 06, 2020 3.620 3.620 3.530 3.555 100,680 +0.12(+3.34%)
Jul 02, 2020 3.460 3.502 3.400 3.440 127,200 +0.14(+4.24%)
Jul 01, 2020 3.285 3.300 3.260 3.300 94,426 -0.01(-0.30%)
Jun 30, 2020 3.230 3.310 3.220 3.310 195,778 +0.02(+0.61%)
Jun 29, 2020 3.290 3.330 3.270 3.290 116,144 +0.08(+2.33%)
Jun 26, 2020 3.260 3.260 3.200 3.215 80,100 -0.10(-3.16%)
Jun 25, 2020 3.210 3.350 3.200 3.320 201,564 +0.15(+4.73%)
Jun 24, 2020 3.360 3.360 3.160 3.170 349,890 -0.16(-4.80%)
Jun 23, 2020 3.380 3.400 3.320 3.330 127,667 +0.12(+3.90%)
Jun 22, 2020 3.150 3.230 3.150 3.205 126,969 +0.04(+1.42%)
Jun 19, 2020 3.240 3.380 3.130 3.160 184,000 -0.06(-1.94%)
Jun 18, 2020 3.220 3.265 3.210 3.223 123,865 -0.01(-0.24%)
Jun 17, 2020 3.290 3.300 3.230 3.230 34,205 -0.07(-2.27%)
Jun 16, 2020 3.370 3.380 3.245 3.305 189,050 -0.01(-0.45%)
Jun 15, 2020 3.150 3.320 3.140 3.320 354,148 -0.01(-0.30%)
Jun 12, 2020 3.360 3.400 3.250 3.330 448,700 +0.20(+6.39%)
Jun 11, 2020 3.280 3.340 3.120 3.130 313,064 -0.42(-11.83%)
Jun 10, 2020 3.660 3.660 3.520 3.550 183,937 -0.15(-4.05%)
Jun 09, 2020 3.850 3.850 3.660 3.700 404,816 -0.33(-8.19%)
Jun 08, 2020 4.080 4.100 3.910 4.030 261,421 +0.28(+7.47%)
Jun 05, 2020 3.780 3.810 3.700 3.750 342,700 +0.31(+9.01%)
Jun 04, 2020 3.410 3.480 3.355 3.440 287,623 +0.13(+3.93%)
Jun 03, 2020 3.230 3.340 3.230 3.310 273,687 +0.15(+4.75%)
Jun 02, 2020 3.203 3.220 3.140 3.160 731,125 +0.07(+2.27%)
Jun 01, 2020 3.016 3.090 3.010 3.090 121,669 +0.18(+6.19%)
May 29, 2020 3.050 3.050 2.910 2.910 165,700 -0.14(-4.65%)
May 28, 2020 3.085 3.130 3.040 3.052 165,498 -0.10(-3.11%)
May 27, 2020 3.140 3.160 3.060 3.150 687,409 +0.25(+8.62%)
May 26, 2020 2.850 2.950 2.850 2.900 556,302 +0.17(+6.23%)
May 22, 2020 2.770 2.770 2.700 2.730 267,000 +0.02(+0.74%)
May 21, 2020 2.750 2.790 2.690 2.710 287,187 -0.05(-1.81%)
May 20, 2020 2.770 2.805 2.720 2.760 270,292 +0.13(+4.94%)
May 19, 2020 2.650 2.690 2.595 2.630 1,199,236 -0.20(-7.07%)
May 18, 2020 2.765 2.840 2.680 2.830 607,975 +0.27(+10.76%)
May 15, 2020 2.550 2.600 2.520 2.555 1,388,500 -0.04(-1.73%)
May 14, 2020 2.515 2.647 2.470 2.600 607,495 -0.07(-2.62%)
May 13, 2020 2.680 2.690 2.610 2.670 309,394 -0.08(-2.87%)
May 12, 2020 2.780 2.820 2.730 2.749 939,909 -0.10(-3.54%)
May 11, 2020 2.870 2.870 2.780 2.850 170,375 -0.06(-2.06%)
May 08, 2020 2.820 2.910 2.820 2.910 481,300 +0.09(+3.19%)
May 07, 2020 2.800 2.850 2.780 2.820 810,082 +0.04(+1.44%)
May 06, 2020 2.860 2.860 2.760 2.780 673,279 -0.10(-3.47%)
May 05, 2020 2.920 2.940 2.860 2.880 585,209 -0.04(-1.37%)
May 04, 2020 2.950 2.960 2.890 2.920 471,464 -0.10(-3.31%)
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.