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 (%)
Aug 31, 2016 7.370 7.390 7.290 7.320 138,259 +0.09(+1.24%)
Aug 30, 2016 7.230 7.270 7.180 7.230 128,406 +0.11(+1.54%)
Aug 29, 2016 7.080 7.150 7.060 7.120 152,015 -0.03(-0.42%)
Aug 26, 2016 7.220 7.280 7.030 7.150 185,559 +0.01(+0.14%)
Aug 25, 2016 7.190 7.210 7.140 7.140 129,368 -0.03(-0.42%)
Aug 24, 2016 7.220 7.250 7.170 7.170 104,258 +0.12(+1.70%)
Aug 23, 2016 7.050 7.090 7.030 7.050 86,111 +0.14(+2.10%)
Aug 22, 2016 6.850 6.910 6.830 6.905 338,731 +0.03(+0.36%)
Aug 19, 2016 6.810 6.880 6.750 6.880 136,871 -0.16(-2.27%)
Aug 18, 2016 6.970 7.040 6.930 7.040 134,132 +0.02(+0.28%)
Aug 17, 2016 7.000 7.040 6.940 7.020 140,617 -0.11(-1.54%)
Aug 16, 2016 7.080 7.140 7.060 7.130 125,300 +0.00(+0.07%)
Aug 15, 2016 7.140 7.160 7.110 7.125 104,992 -0.07(-0.90%)
Aug 12, 2016 7.200 7.220 7.180 7.190 115,988 -0.02(-0.35%)
Aug 11, 2016 7.210 7.230 7.170 7.215 76,599 +0.05(+0.77%)
Aug 10, 2016 7.190 7.190 7.120 7.160 116,001 +0.05(+0.70%)
Aug 09, 2016 7.055 7.140 7.040 7.110 151,552 +0.13(+1.86%)
Aug 08, 2016 6.980 7.000 6.940 6.980 97,239 +0.10(+1.38%)
Aug 05, 2016 6.810 6.920 6.800 6.885 188,995 +0.15(+2.30%)
Aug 04, 2016 6.700 6.740 6.670 6.730 101,706 +0.05(+0.75%)
Aug 03, 2016 6.530 6.690 6.530 6.680 135,841 +0.21(+3.25%)
Aug 02, 2016 6.440 6.470 6.330 6.470 299,122 -0.11(-1.67%)
Aug 01, 2016 6.610 6.640 6.560 6.580 199,628 -0.25(-3.66%)
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%)
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.