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 (%)
Sep 28, 2012 5.700 5.730 5.580 5.630 64,464 -0.29(-4.90%)
Sep 27, 2012 5.810 5.930 5.750 5.920 314,036 +0.24(+4.23%)
Sep 26, 2012 5.870 5.870 5.680 5.680 164,071 -0.29(-4.86%)
Sep 25, 2012 6.050 6.190 5.950 5.970 92,464 -0.08(-1.32%)
Sep 24, 2012 6.000 6.050 5.980 6.050 76,450 -0.04(-0.66%)
Sep 21, 2012 6.200 6.250 6.090 6.090 46,226 +0.03(+0.50%)
Sep 20, 2012 6.009 6.130 5.950 6.060 68,950 -0.15(-2.42%)
Sep 19, 2012 6.180 6.270 6.150 6.210 53,418 +0.00(+0.00%)
Sep 18, 2012 6.220 6.300 6.180 6.210 53,618 -0.31(-4.75%)
Sep 17, 2012 6.490 6.570 6.460 6.520 85,713 +0.11(+1.72%)
Sep 14, 2012 6.360 6.520 6.390 6.410 88,940 +0.05(+0.75%)
Sep 13, 2012 6.150 6.400 6.070 6.362 128,735 +0.04(+0.67%)
Sep 12, 2012 6.385 6.410 6.280 6.320 86,746 +0.03(+0.48%)
Sep 11, 2012 6.100 6.330 6.100 6.290 69,001 +0.15(+2.44%)
Sep 10, 2012 6.210 6.260 6.080 6.140 155,434 -0.12(-1.92%)
Sep 07, 2012 6.190 6.290 6.170 6.260 328,653 +0.44(+7.56%)
Sep 06, 2012 5.450 5.820 5.450 5.820 505,877 +0.51(+9.60%)
Sep 05, 2012 5.230 5.360 5.230 5.310 73,679 +0.09(+1.72%)
Sep 04, 2012 5.250 5.260 5.150 5.220 13,069 -0.04(-0.76%)
Aug 31, 2012 5.200 5.280 5.180 5.260 31,576 +0.16(+3.14%)
Aug 30, 2012 5.140 5.150 5.030 5.100 13,672 -0.07(-1.35%)
Aug 29, 2012 5.180 5.230 5.140 5.170 27,726 +0.02(+0.39%)
Aug 27, 2012 5.240 5.240 5.150 5.150 37,117 +0.04(+0.78%)
Aug 24, 2012 4.970 5.140 4.960 5.110 74,194 -0.05(-0.97%)
Aug 23, 2012 5.200 5.230 5.100 5.160 57,801 -0.15(-2.82%)
Aug 22, 2012 5.230 5.340 5.220 5.310 68,864 +0.07(+1.34%)
Aug 21, 2012 5.210 5.390 5.210 5.240 71,299 +0.11(+2.14%)
Aug 20, 2012 5.060 5.130 4.990 5.130 61,091 -0.15(-2.84%)
Aug 17, 2012 5.250 5.310 5.230 5.280 41,810 +0.13(+2.52%)
Aug 16, 2012 5.040 5.190 5.040 5.150 110,694 +0.17(+3.41%)
Aug 15, 2012 4.910 4.990 4.910 4.980 36,035 +0.06(+1.22%)
Aug 14, 2012 4.930 4.990 4.900 4.920 80,407 -0.07(-1.40%)
Aug 13, 2012 4.950 4.990 4.920 4.990 31,827 +0.07(+1.42%)
Aug 11, 2012 4.850 4.960 4.820 4.920 244,672 +0.00(+0.00%)
Aug 10, 2012 4.850 4.960 4.820 4.920 244,672 +0.11(+2.29%)
Aug 09, 2012 4.840 4.870 4.770 4.810 52,401 -0.01(-0.21%)
Aug 08, 2012 4.750 4.850 4.730 4.820 48,295 +0.05(+1.05%)
Aug 07, 2012 4.750 4.800 4.730 4.770 76,110 +0.15(+3.22%)
Aug 06, 2012 4.630 4.720 4.620 4.621 55,418 +0.11(+2.46%)
Aug 03, 2012 4.370 4.560 4.370 4.510 143,678 +0.50(+12.47%)
Aug 02, 2012 4.060 4.220 3.990 4.010 123,431 -0.38(-8.66%)
Aug 01, 2012 4.340 4.490 4.340 4.390 23,822 -0.06(-1.35%)
Jul 31, 2012 4.450 4.540 4.340 4.450 91,612 -0.06(-1.33%)
Jul 30, 2012 4.410 4.610 4.410 4.510 30,308 +0.01(+0.22%)
Jul 27, 2012 4.220 4.560 4.220 4.500 210,942 +0.35(+8.43%)
Jul 26, 2012 4.050 4.150 4.020 4.150 179,884 +0.42(+11.26%)
Jul 25, 2012 3.780 3.800 3.720 3.730 168,084 +0.07(+1.91%)
Jul 24, 2012 3.790 3.820 3.620 3.660 207,281 -0.13(-3.43%)
Jul 23, 2012 3.690 3.810 3.690 3.790 371,133 -0.18(-4.53%)
Jul 20, 2012 4.050 4.050 3.950 3.970 123,216 -0.20(-4.80%)
Jul 19, 2012 4.160 4.210 4.120 4.170 34,752 -0.09(-2.11%)
Jul 18, 2012 4.170 4.280 4.170 4.260 177,165 -0.01(-0.23%)
Jul 17, 2012 4.290 4.320 4.180 4.270 72,513 +0.08(+1.91%)
Jul 16, 2012 4.160 4.220 4.160 4.190 24,359 +0.00(+0.00%)
Jul 14, 2012 4.110 4.230 4.090 4.190 51,757 +0.00(+0.00%)
Jul 13, 2012 4.110 4.230 4.090 4.190 51,757 +0.00(+0.00%)
Jul 12, 2012 4.180 4.220 4.120 4.190 63,499 -0.12(-2.78%)
Jul 11, 2012 4.270 4.350 4.240 4.310 27,919 +0.09(+2.13%)
Jul 10, 2012 4.350 4.350 4.210 4.220 26,310 -0.06(-1.40%)
Jul 09, 2012 4.270 4.310 4.260 4.280 26,487 -0.02(-0.47%)
Jul 06, 2012 4.440 4.440 4.260 4.300 63,555 -0.24(-5.29%)
Jul 05, 2012 4.620 4.640 4.520 4.540 60,896 -0.09(-1.94%)
Jul 03, 2012 4.790 4.790 4.600 4.630 53,454 -0.16(-3.34%)
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.