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 30, 2015 8.955 8.960 8.790 8.940 180,303 +0.22(+2.52%)
Sep 29, 2015 8.665 8.760 8.620 8.720 195,653 +0.24(+2.83%)
Sep 28, 2015 8.530 8.620 8.480 8.480 202,649 -0.34(-3.85%)
Sep 25, 2015 8.880 8.930 8.740 8.820 79,390 +0.01(+0.11%)
Sep 24, 2015 8.660 8.840 8.590 8.810 80,664 +0.14(+1.61%)
Sep 23, 2015 8.760 8.760 8.590 8.670 126,991 -0.19(-2.14%)
Sep 22, 2015 8.795 8.860 8.690 8.860 105,540 -0.29(-3.17%)
Sep 21, 2015 9.195 9.220 9.080 9.150 75,102 +0.01(+0.11%)
Sep 18, 2015 9.155 9.240 9.090 9.140 122,893 -0.37(-3.89%)
Sep 17, 2015 9.530 9.740 9.490 9.510 79,546 -0.01(-0.11%)
Sep 16, 2015 9.480 9.550 9.470 9.520 60,063 -0.02(-0.21%)
Sep 15, 2015 9.440 9.550 9.390 9.540 736,338 +0.10(+1.11%)
Sep 14, 2015 9.430 9.500 9.390 9.435 99,140 -0.22(-2.33%)
Sep 11, 2015 9.600 9.700 9.540 9.660 93,943 -0.02(-0.16%)
Sep 10, 2015 9.610 9.730 9.573 9.675 91,350 +0.16(+1.63%)
Sep 09, 2015 9.770 9.780 9.470 9.520 64,206 -0.13(-1.35%)
Sep 08, 2015 9.580 9.650 9.490 9.650 60,446 +0.41(+4.44%)
Sep 04, 2015 9.240 9.240 9.240 0 -0.36(-3.75%)
Sep 03, 2015 9.575 9.700 9.490 9.600 66,448 +0.02(+0.21%)
Sep 02, 2015 9.600 9.600 9.410 9.580 97,195 +0.16(+1.70%)
Sep 01, 2015 9.390 9.450 9.340 9.420 137,529 -0.38(-3.88%)
Aug 31, 2015 9.700 9.800 9.672 9.800 81,310 -0.01(-0.10%)
Aug 28, 2015 9.730 9.810 9.690 9.810 207,395 -0.10(-1.01%)
Aug 27, 2015 9.890 9.910 9.720 9.910 133,622 +0.08(+0.81%)
Aug 26, 2015 9.770 9.830 9.510 9.830 112,360 +0.37(+3.91%)
Aug 25, 2015 9.880 9.880 9.450 9.460 153,286 +0.12(+1.28%)
Aug 24, 2015 9.375 9.690 9.230 9.340 133,862 -0.43(-4.40%)
Aug 21, 2015 10.01 10.04 9.710 9.770 5,186,999 -0.35(-3.46%)
Aug 20, 2015 10.30 10.30 10.12 10.12 67,547 -0.34(-3.25%)
Aug 19, 2015 10.43 10.53 10.38 10.46 87,471 +0.02(+0.14%)
Aug 18, 2015 10.51 10.52 10.43 10.45 40,636 -0.11(-1.00%)
Aug 17, 2015 10.44 10.55 10.42 10.55 32,006 +0.05(+0.48%)
Aug 14, 2015 10.38 10.50 10.38 10.50 43,902 -0.01(-0.05%)
Aug 13, 2015 10.50 10.55 10.45 10.51 62,059 +0.00(+0.00%)
Aug 12, 2015 10.48 10.54 10.32 10.51 86,528 -0.16(-1.55%)
Aug 11, 2015 10.63 10.67 10.58 10.67 76,831 -0.03(-0.28%)
Aug 10, 2015 10.53 10.70 10.53 10.70 95,795 +0.11(+1.04%)
Aug 07, 2015 10.47 10.59 10.44 10.59 117,250 +0.09(+0.86%)
Aug 06, 2015 10.53 10.55 10.44 10.50 54,098 +0.03(+0.29%)
Aug 05, 2015 10.59 10.63 10.42 10.47 185,294 +0.75(+7.68%)
Aug 04, 2015 9.770 9.840 9.710 9.723 194,006 -0.16(-1.59%)
Aug 03, 2015 9.900 9.910 9.810 9.880 84,362 +0.05(+0.51%)
Jul 31, 2015 9.830 9.930 9.800 9.830 125,290 +0.08(+0.82%)
Jul 30, 2015 9.776 9.810 9.670 9.750 103,192 -0.01(-0.10%)
Jul 29, 2015 9.740 9.800 9.720 9.760 84,573 -0.15(-1.51%)
Jul 28, 2015 9.860 9.910 9.760 9.910 56,029 +0.15(+1.54%)
Jul 27, 2015 9.790 9.820 9.720 9.760 126,911 -0.10(-1.01%)
Jul 24, 2015 9.925 9.960 9.860 9.860 51,892 -0.12(-1.20%)
Jul 23, 2015 10.03 10.06 9.970 9.980 98,107 +0.07(+0.71%)
Jul 22, 2015 9.850 9.930 9.840 9.910 38,589 +0.06(+0.61%)
Jul 21, 2015 9.830 9.900 9.810 9.850 130,335 -0.01(-0.10%)
Jul 20, 2015 9.880 9.900 9.810 9.860 145,928 +0.10(+1.02%)
Jul 17, 2015 9.770 9.780 9.710 9.760 105,860 -0.08(-0.81%)
Jul 16, 2015 9.810 9.900 9.744 9.840 522,113 +0.19(+1.97%)
Jul 15, 2015 9.750 9.770 9.640 9.650 210,247 -0.05(-0.57%)
Jul 14, 2015 9.605 9.730 9.605 9.705 47,376 +0.07(+0.78%)
Jul 13, 2015 9.680 9.710 9.620 9.630 70,629 +0.02(+0.21%)
Jul 10, 2015 9.595 9.620 9.510 9.610 92,873 +0.56(+6.19%)
Jul 09, 2015 9.100 9.140 9.010 9.050 195,409 +0.30(+3.43%)
Jul 08, 2015 8.800 8.840 8.720 8.750 162,287 -0.22(-2.51%)
Jul 07, 2015 8.730 9.010 8.620 8.975 100,427 +0.05(+0.62%)
Jul 06, 2015 8.880 9.056 8.831 8.920 156,594 -0.55(-5.81%)
Jul 02, 2015 9.470 9.470 9.470 0 -0.09(-0.94%)
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.