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 (%)
Sep 30, 2021 6.280 6.370 6.270 6.320 53,724 -0.01(-0.16%)
Sep 29, 2021 6.335 6.350 6.300 6.330 43,111 +0.07(+1.14%)
Sep 28, 2021 6.350 6.350 6.200 6.258 56,435 -0.15(-2.36%)
Sep 27, 2021 6.280 6.430 6.280 6.410 85,838 +0.20(+3.22%)
Sep 24, 2021 6.250 6.250 6.180 6.210 74,884 +0.01(+0.16%)
Sep 23, 2021 6.040 6.210 6.040 6.200 68,346 +0.20(+3.33%)
Sep 22, 2021 5.870 6.050 5.870 6.000 155,256 +0.20(+3.45%)
Sep 21, 2021 5.815 5.840 5.760 5.800 76,029 -0.03(-0.51%)
Sep 20, 2021 5.860 5.860 5.710 5.830 124,865 -0.32(-5.20%)
Sep 17, 2021 6.255 6.255 6.070 6.150 86,009 -0.10(-1.60%)
Sep 16, 2021 6.260 6.280 6.220 6.250 49,004 -0.03(-0.48%)
Sep 15, 2021 6.220 6.280 6.190 6.280 44,475 +0.03(+0.48%)
Sep 14, 2021 6.350 6.350 6.220 6.250 79,400 -0.11(-1.73%)
Sep 13, 2021 6.280 6.380 6.280 6.360 67,218 +0.08(+1.27%)
Sep 10, 2021 6.272 6.310 6.265 6.280 52,157 -0.01(-0.16%)
Sep 09, 2021 6.290 6.322 6.260 6.290 42,785 +0.03(+0.40%)
Sep 08, 2021 6.211 6.292 6.210 6.265 386,168 -0.10(-1.50%)
Sep 07, 2021 6.321 6.440 6.321 6.360 50,756 +0.00(+0.00%)
Sep 03, 2021 6.350 6.390 6.330 6.360 27,048 -0.08(-1.24%)
Sep 02, 2021 6.340 6.460 6.340 6.440 34,037 +0.00(+0.00%)
Sep 01, 2021 6.400 6.490 6.400 6.440 96,234 +0.13(+2.00%)
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%)
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.