Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Societe Generale Spo ADR (OP: SCGLY )

5.070 +0.110 (+2.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 5.480 5.530 5.464 5.480 163,883 +0.01(+0.18%)
Jul 28, 2023 5.510 5.530 5.450 5.470 185,184 +0.08(+1.48%)
Jul 27, 2023 5.460 5.460 5.380 5.390 68,747 -0.06(-1.16%)
Jul 26, 2023 5.400 5.480 5.400 5.454 447,581 -0.01(-0.12%)
Jul 25, 2023 5.430 5.520 5.430 5.460 492,575 -0.00(-0.09%)
Jul 24, 2023 5.410 5.490 5.410 5.465 62,554 +0.08(+1.58%)
Jul 21, 2023 5.410 5.410 5.365 5.380 139,223 -0.04(-0.65%)
Jul 20, 2023 5.430 5.458 5.400 5.415 332,100 +0.00(+0.09%)
Jul 19, 2023 5.380 5.410 5.360 5.410 126,527 +0.02(+0.37%)
Jul 18, 2023 5.330 5.420 5.330 5.390 521,530 -0.02(-0.37%)
Jul 17, 2023 5.410 5.410 5.365 5.410 359,401 +0.01(+0.19%)
Jul 14, 2023 5.460 5.470 5.390 5.400 265,118 -0.08(-1.47%)
Jul 13, 2023 5.450 5.490 5.410 5.481 151,836 +0.17(+3.21%)
Jul 12, 2023 5.290 5.350 5.290 5.310 148,323 +0.05(+0.95%)
Jul 11, 2023 5.190 5.260 5.190 5.260 720,363 +0.10(+1.94%)
Jul 10, 2023 5.130 5.170 5.120 5.160 82,172 +0.00(+0.00%)
Jul 07, 2023 5.080 5.200 5.080 5.160 121,635 +0.08(+1.57%)
Jul 06, 2023 5.110 5.110 5.048 5.080 132,532 -0.21(-3.97%)
Jul 05, 2023 5.250 5.290 5.190 5.290 1,197,626 -0.02(-0.38%)
Jul 03, 2023 5.230 5.319 5.230 5.310 594,528 +0.05(+1.05%)
Jun 30, 2023 5.260 5.300 5.239 5.255 159,060 +0.08(+1.45%)
Jun 29, 2023 5.140 5.200 5.130 5.180 87,252 +0.08(+1.57%)
Jun 28, 2023 5.060 5.110 5.060 5.100 125,434 -0.01(-0.20%)
Jun 27, 2023 5.060 5.120 5.050 5.110 135,158 +0.06(+1.19%)
Jun 26, 2023 4.970 5.080 4.970 5.050 567,610 +0.05(+1.00%)
Jun 23, 2023 4.960 5.010 4.960 5.000 238,346 -0.01(-0.20%)
Jun 22, 2023 5.060 5.070 5.000 5.010 366,696 -0.13(-2.53%)
Jun 21, 2023 5.130 5.150 5.097 5.140 118,621 +0.01(+0.19%)
Jun 20, 2023 5.110 5.179 5.090 5.130 256,151 +0.01(+0.20%)
Jun 16, 2023 5.160 5.170 5.110 5.120 449,479 +0.01(+0.20%)
Jun 15, 2023 5.050 5.110 5.050 5.110 167,304 -0.01(-0.20%)
Jun 14, 2023 5.140 5.190 5.080 5.120 233,357 +0.05(+0.99%)
Jun 13, 2023 5.090 5.100 5.050 5.070 162,478 -0.03(-0.59%)
Jun 12, 2023 5.115 5.140 5.070 5.100 88,487 +0.03(+0.59%)
Jun 09, 2023 5.080 5.100 5.050 5.070 539,660 +0.06(+1.20%)
Jun 08, 2023 5.000 5.010 4.960 5.010 161,853 +0.08(+1.62%)
Jun 07, 2023 4.890 4.930 4.860 4.930 104,435 +0.02(+0.41%)
Jun 06, 2023 4.760 4.910 4.760 4.910 211,123 +0.06(+1.23%)
Jun 05, 2023 4.930 4.930 4.838 4.850 507,431 -0.05(-1.01%)
Jun 02, 2023 4.880 4.940 4.860 4.900 524,292 +0.17(+3.59%)
Jun 01, 2023 4.710 4.730 4.680 4.730 279,301 +0.01(+0.21%)
May 31, 2023 4.705 4.730 4.630 4.720 329,831 -0.13(-2.68%)
May 30, 2023 4.890 4.890 4.820 4.850 301,827 -0.05(-1.02%)
May 26, 2023 4.990 5.000 4.810 4.900 503,628 +0.00(+0.00%)
May 25, 2023 4.940 4.955 4.860 4.900 281,948 -0.32(-6.13%)
May 24, 2023 5.200 5.230 5.160 5.220 141,552 -0.05(-0.95%)
May 23, 2023 5.170 5.320 5.170 5.270 221,007 +0.12(+2.33%)
May 22, 2023 5.100 5.150 5.100 5.150 211,547 +0.07(+1.38%)
May 19, 2023 5.110 5.150 5.040 5.080 607,804 +0.05(+0.99%)
May 18, 2023 5.170 5.170 4.980 5.030 131,292 +0.06(+1.21%)
May 17, 2023 4.850 4.980 4.850 4.970 176,714 +0.13(+2.69%)
May 16, 2023 4.900 4.900 4.830 4.840 239,615 -0.08(-1.63%)
May 15, 2023 4.780 4.940 4.780 4.920 174,927 +0.10(+2.07%)
May 12, 2023 4.855 4.880 4.820 4.820 477,698 -0.01(-0.21%)
May 11, 2023 4.770 4.860 4.766 4.830 634,871 -0.04(-0.82%)
May 10, 2023 4.850 4.870 4.820 4.870 346,621 +0.08(+1.67%)
May 09, 2023 4.800 4.820 4.770 4.790 159,212 -0.01(-0.21%)
May 08, 2023 4.850 4.850 4.800 4.800 207,484 -0.03(-0.62%)
May 05, 2023 4.790 4.860 4.750 4.830 604,991 +0.15(+3.21%)
May 04, 2023 4.700 4.710 4.640 4.680 284,135 -0.09(-1.89%)
May 03, 2023 4.760 4.830 4.750 4.770 227,673 -0.05(-1.04%)
May 02, 2023 4.950 4.950 4.790 4.820 145,082 -0.11(-2.23%)
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.