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 (%)
Aug 31, 2021 6.295 6.330 6.275 6.314 75,235 +0.10(+1.67%)
Aug 30, 2021 6.260 6.260 6.200 6.210 58,723 -0.13(-2.05%)
Aug 27, 2021 6.272 6.360 6.265 6.340 31,715 +0.09(+1.44%)
Aug 26, 2021 6.340 6.370 6.230 6.250 31,238 -0.12(-1.88%)
Aug 25, 2021 6.240 6.380 6.240 6.370 35,425 +0.15(+2.38%)
Aug 24, 2021 6.180 6.230 6.120 6.222 81,358 +0.06(+1.01%)
Aug 23, 2021 6.160 6.190 6.150 6.160 69,797 +0.07(+1.15%)
Aug 20, 2021 5.990 6.090 5.930 6.090 68,728 +0.02(+0.33%)
Aug 19, 2021 6.120 6.140 6.050 6.070 67,443 -0.11(-1.78%)
Aug 18, 2021 6.180 6.260 6.175 6.180 94,318 -0.03(-0.40%)
Aug 17, 2021 6.240 6.250 6.150 6.205 296,118 -0.20(-3.12%)
Aug 16, 2021 6.372 6.420 6.372 6.405 90,064 -0.11(-1.76%)
Aug 13, 2021 6.510 6.530 6.490 6.520 27,404 +0.02(+0.38%)
Aug 12, 2021 6.540 6.540 6.475 6.495 61,499 -0.08(-1.14%)
Aug 11, 2021 6.520 6.570 6.490 6.570 49,029 +0.11(+1.70%)
Aug 10, 2021 6.420 6.480 6.418 6.460 69,255 -0.04(-0.62%)
Aug 09, 2021 6.350 6.542 6.350 6.500 64,898 -0.01(-0.15%)
Aug 06, 2021 6.390 6.550 6.390 6.510 78,036 +0.05(+0.77%)
Aug 05, 2021 6.430 6.480 6.430 6.460 38,433 +0.02(+0.31%)
Aug 04, 2021 6.400 6.490 6.400 6.440 127,432 +0.11(+1.66%)
Aug 03, 2021 6.330 6.345 6.265 6.335 195,926 +0.38(+6.47%)
Aug 02, 2021 5.960 6.038 5.880 5.950 99,248 +0.06(+0.93%)
Jul 30, 2021 5.960 5.975 5.880 5.895 106,625 -0.07(-1.11%)
Jul 29, 2021 5.990 5.995 5.950 5.961 84,343 +0.09(+1.55%)
Jul 28, 2021 5.840 5.900 5.810 5.870 63,299 -0.03(-0.51%)
Jul 27, 2021 5.810 5.900 5.800 5.900 115,814 -0.04(-0.67%)
Jul 26, 2021 5.850 5.980 5.850 5.940 141,234 +0.15(+2.59%)
Jul 23, 2021 5.840 5.855 5.785 5.790 96,482 +0.12(+2.11%)
Jul 22, 2021 5.740 5.765 5.650 5.670 194,071 -0.08(-1.39%)
Jul 21, 2021 5.740 5.770 5.710 5.750 90,114 +0.20(+3.51%)
Jul 20, 2021 5.460 5.590 5.430 5.555 162,471 +0.10(+1.93%)
Jul 19, 2021 5.515 5.515 5.440 5.450 263,198 -0.25(-4.39%)
Jul 16, 2021 5.730 5.758 5.688 5.700 61,112 -0.15(-2.56%)
Jul 15, 2021 5.788 5.930 5.788 5.850 114,765 -0.06(-1.02%)
Jul 14, 2021 5.950 5.961 5.860 5.910 79,296 +0.02(+0.34%)
Jul 13, 2021 5.910 5.910 5.817 5.890 157,299 -0.05(-0.84%)
Jul 12, 2021 5.819 5.960 5.805 5.940 208,450 -0.02(-0.34%)
Jul 09, 2021 5.870 5.960 5.870 5.960 96,019 +0.31(+5.49%)
Jul 08, 2021 5.680 5.740 5.620 5.650 162,002 -0.19(-3.25%)
Jul 07, 2021 5.890 5.890 5.800 5.840 136,454 -0.06(-1.02%)
Jul 06, 2021 6.000 6.000 5.880 5.900 74,655 -0.06(-1.01%)
Jul 02, 2021 6.060 6.089 5.960 5.960 139,474 -0.19(-3.09%)
Jul 01, 2021 6.120 6.150 6.060 6.150 80,404 +0.14(+2.33%)
Jun 30, 2021 5.821 6.025 5.821 6.010 218,490 +0.01(+0.25%)
Jun 29, 2021 6.040 6.040 5.980 5.995 66,547 +0.05(+0.80%)
Jun 28, 2021 6.020 6.020 5.920 5.947 124,997 -0.16(-2.66%)
Jun 25, 2021 6.100 6.130 6.080 6.110 111,935 -0.01(-0.16%)
Jun 24, 2021 6.026 6.140 6.010 6.120 154,674 +0.17(+2.90%)
Jun 23, 2021 5.950 5.973 5.930 5.947 83,490 +0.06(+0.98%)
Jun 22, 2021 5.860 5.930 5.840 5.890 368,297 -0.10(-1.67%)
Jun 21, 2021 5.940 6.030 5.920 5.990 196,689 +0.03(+0.50%)
Jun 18, 2021 6.130 6.130 5.950 5.960 101,598 -0.24(-3.87%)
Jun 17, 2021 6.340 6.350 6.160 6.200 102,118 -0.06(-0.96%)
Jun 16, 2021 6.270 6.300 6.190 6.260 78,490 -0.19(-2.87%)
Jun 15, 2021 6.375 6.460 6.360 6.445 108,234 +0.00(+0.00%)
Jun 14, 2021 6.410 6.465 6.410 6.445 45,040 +0.01(+0.08%)
Jun 11, 2021 6.385 6.440 6.385 6.440 101,495 -0.00(-0.00%)
Jun 10, 2021 6.660 6.660 6.430 6.440 273,365 +0.03(+0.47%)
Jun 09, 2021 6.470 6.470 6.372 6.410 84,342 -0.07(-1.08%)
Jun 08, 2021 6.440 6.480 6.413 6.480 106,133 -0.11(-1.67%)
Jun 07, 2021 6.550 6.590 6.520 6.590 104,065 +0.07(+1.07%)
Jun 04, 2021 6.500 6.530 6.468 6.520 48,088 -0.01(-0.15%)
Jun 03, 2021 6.545 6.560 6.490 6.530 1,051,439 -0.03(-0.46%)
Jun 02, 2021 6.420 6.560 6.420 6.560 733,103 +0.06(+0.92%)
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.