Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

5.640 +0.110 (+1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2024 5.270 5.270 5.160 5.160 153,547 -0.05(-0.96%)
Jan 30, 2024 5.200 5.240 5.170 5.210 694,892 +0.01(+0.19%)
Jan 29, 2024 5.160 5.200 5.140 5.200 268,663 -0.01(-0.14%)
Jan 26, 2024 5.200 5.230 5.170 5.207 117,312 +0.03(+0.53%)
Jan 25, 2024 5.160 5.190 5.110 5.180 155,505 -0.01(-0.19%)
Jan 24, 2024 5.180 5.230 5.180 5.190 310,781 +0.04(+0.78%)
Jan 23, 2024 5.130 5.150 5.117 5.150 768,426 +0.02(+0.39%)
Jan 22, 2024 5.120 5.160 5.110 5.130 237,172 +0.01(+0.29%)
Jan 19, 2024 5.060 5.120 5.060 5.115 118,473 +0.00(+0.10%)
Jan 18, 2024 5.090 5.120 5.060 5.110 165,063 +0.09(+1.79%)
Jan 17, 2024 4.970 5.030 4.970 5.020 207,960 -0.06(-1.18%)
Jan 16, 2024 5.060 5.121 5.040 5.080 679,740 -0.11(-2.12%)
Jan 12, 2024 5.240 5.282 5.160 5.190 107,500 -0.06(-1.14%)
Jan 11, 2024 5.250 5.250 5.170 5.250 224,168 -0.17(-3.14%)
Jan 10, 2024 5.430 5.430 5.395 5.420 147,750 -0.01(-0.18%)
Jan 09, 2024 5.430 5.490 5.410 5.430 240,739 -0.04(-0.73%)
Jan 08, 2024 5.440 5.480 5.440 5.470 763,712 +0.07(+1.30%)
Jan 05, 2024 5.371 5.460 5.370 5.400 170,370 +0.05(+0.93%)
Jan 04, 2024 5.355 5.390 5.340 5.350 159,973 +0.07(+1.33%)
Jan 03, 2024 5.180 5.300 5.180 5.280 387,606 -0.15(-2.85%)
Jan 02, 2024 5.420 5.480 5.410 5.435 146,701 +0.06(+1.21%)
Dec 29, 2023 5.310 5.400 5.310 5.370 568,424 +0.02(+0.37%)
Dec 28, 2023 5.380 5.380 5.340 5.350 287,111 -0.10(-1.88%)
Dec 27, 2023 5.370 5.470 5.370 5.452 839,503 +0.07(+1.35%)
Dec 26, 2023 5.240 5.390 5.240 5.380 46,236 +0.04(+0.75%)
Dec 22, 2023 5.360 5.380 5.322 5.340 135,416 -0.01(-0.19%)
Dec 21, 2023 5.290 5.350 5.280 5.350 967,538 +0.09(+1.81%)
Dec 20, 2023 5.300 5.360 5.250 5.255 219,870 -0.07(-1.22%)
Dec 19, 2023 5.295 5.329 5.260 5.320 165,427 +0.00(+0.00%)
Dec 18, 2023 5.320 5.330 5.290 5.320 139,499 -0.03(-0.56%)
Dec 15, 2023 5.340 5.390 5.332 5.350 115,128 -0.06(-1.11%)
Dec 14, 2023 5.380 5.430 5.347 5.410 865,915 +0.16(+3.05%)
Dec 13, 2023 5.180 5.250 5.140 5.250 231,905 +0.09(+1.74%)
Dec 12, 2023 5.160 5.170 5.130 5.160 149,928 -0.02(-0.32%)
Dec 11, 2023 5.190 5.210 5.147 5.176 142,272 -0.05(-0.93%)
Dec 08, 2023 5.090 5.230 5.090 5.225 145,850 +0.06(+1.21%)
Dec 07, 2023 5.110 5.180 5.100 5.162 1,472,363 +0.06(+1.23%)
Dec 06, 2023 5.130 5.160 5.070 5.100 133,814 +0.03(+0.59%)
Dec 05, 2023 5.090 5.110 5.040 5.070 134,648 +0.04(+0.80%)
Dec 04, 2023 5.030 5.050 4.960 5.030 495,476 +0.01(+0.15%)
Dec 01, 2023 4.970 5.050 4.970 5.022 948,227 -0.01(-0.15%)
Nov 30, 2023 5.100 5.120 5.024 5.030 295,206 +0.01(+0.20%)
Nov 29, 2023 5.010 5.060 5.000 5.020 161,249 +0.03(+0.65%)
Nov 28, 2023 4.950 5.000 4.950 4.987 218,326 +0.01(+0.20%)
Nov 27, 2023 4.990 5.000 4.950 4.978 225,982 -0.02(-0.45%)
Nov 24, 2023 4.940 5.030 4.940 5.000 91,701 +0.09(+1.83%)
Nov 22, 2023 4.915 4.934 4.910 4.910 1,012,429 -0.03(-0.61%)
Nov 21, 2023 4.940 4.960 4.920 4.940 133,216 -0.08(-1.59%)
Nov 20, 2023 5.010 5.020 4.990 5.020 246,083 +0.04(+0.81%)
Nov 17, 2023 4.990 4.990 4.950 4.980 164,073 +0.09(+1.84%)
Nov 16, 2023 4.850 4.910 4.850 4.890 358,353 +0.03(+0.62%)
Nov 15, 2023 4.820 4.915 4.820 4.860 821,471 +0.03(+0.62%)
Nov 14, 2023 4.720 4.850 4.720 4.830 191,525 +0.15(+3.28%)
Nov 13, 2023 4.590 4.680 4.590 4.676 314,204 +0.08(+1.66%)
Nov 10, 2023 4.577 4.630 4.555 4.600 233,570 +0.02(+0.44%)
Nov 09, 2023 4.643 4.650 4.580 4.580 251,787 -0.04(-0.97%)
Nov 08, 2023 4.600 4.660 4.590 4.625 1,058,985 -0.01(-0.22%)
Nov 07, 2023 4.610 4.660 4.580 4.635 501,282 -0.06(-1.17%)
Nov 06, 2023 4.700 4.720 4.670 4.690 408,497 -0.01(-0.32%)
Nov 03, 2023 4.730 4.772 4.680 4.705 116,102 +0.07(+1.40%)
Nov 02, 2023 4.620 4.670 4.580 4.640 295,055 +0.08(+1.75%)
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.