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

Societe Generale Spo ADR (OP: SCGLY )

5.700 -0.030 (-0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2013 8.868 9.080 8.850 8.960 115,862 -0.02(-0.22%)
Jan 30, 2013 8.890 8.990 8.890 8.980 265,106 -0.04(-0.44%)
Jan 29, 2013 8.900 9.060 8.870 9.020 145,795 -0.13(-1.42%)
Jan 28, 2013 9.190 9.230 9.080 9.150 72,909 +0.09(+0.99%)
Jan 25, 2013 9.080 9.100 9.020 9.060 84,668 +0.31(+3.54%)
Jan 24, 2013 8.679 8.830 8.679 8.750 62,535 +0.16(+1.86%)
Jan 23, 2013 8.650 8.650 8.550 8.590 54,895 -0.40(-4.45%)
Jan 22, 2013 8.890 8.990 8.820 8.990 141,162 +0.13(+1.47%)
Jan 18, 2013 8.850 8.900 8.800 8.860 36,585 +0.08(+0.91%)
Jan 17, 2013 8.660 8.800 8.660 8.780 133,933 +0.18(+2.09%)
Jan 16, 2013 8.619 8.660 8.560 8.600 38,964 -0.38(-4.23%)
Jan 15, 2013 8.990 9.000 8.880 8.980 71,405 -0.14(-1.54%)
Jan 14, 2013 9.100 9.130 8.970 9.120 87,740 +0.44(+5.07%)
Jan 12, 2013 8.690 8.770 8.630 8.680 1,071,507 +0.00(+0.00%)
Jan 11, 2013 8.690 8.770 8.630 8.680 1,071,507 +0.00(+0.00%)
Jan 10, 2013 8.720 8.780 8.570 8.680 46,846 +0.40(+4.83%)
Jan 09, 2013 8.320 8.360 8.260 8.280 180,653 +0.20(+2.48%)
Jan 08, 2013 8.140 8.210 8.040 8.080 274,678 +0.20(+2.54%)
Jan 07, 2013 7.880 7.900 7.820 7.880 53,173 +0.22(+2.87%)
Jan 04, 2013 7.630 7.690 7.580 7.660 84,218 -0.01(-0.13%)
Jan 03, 2013 7.710 7.790 7.670 7.670 106,764 -0.21(-2.66%)
Jan 02, 2013 7.870 7.900 7.800 7.880 108,356 +0.06(+0.77%)
Dec 31, 2012 7.400 7.940 7.400 7.820 301,747 +0.39(+5.25%)
Dec 28, 2012 7.500 7.500 7.370 7.430 48,102 -0.25(-3.26%)
Dec 27, 2012 7.650 7.690 7.550 7.680 73,317 +0.20(+2.67%)
Dec 26, 2012 7.460 7.630 7.450 7.480 87,228 -0.03(-0.40%)
Dec 24, 2012 7.450 7.640 7.450 7.510 22,795 -0.18(-2.34%)
Dec 21, 2012 7.580 7.710 7.550 7.690 105,075 -0.20(-2.53%)
Dec 20, 2012 7.870 7.900 7.800 7.890 142,848 +0.01(+0.13%)
Dec 19, 2012 7.910 7.950 7.840 7.880 54,451 -0.03(-0.38%)
Dec 18, 2012 7.770 7.920 7.760 7.910 103,943 +0.10(+1.28%)
Dec 17, 2012 7.670 7.840 7.670 7.810 53,135 +0.18(+2.36%)
Dec 14, 2012 7.630 7.730 7.630 7.630 62,921 +0.07(+0.93%)
Dec 13, 2012 7.620 7.740 7.520 7.560 57,235 -0.11(-1.43%)
Dec 12, 2012 7.640 7.794 7.640 7.670 99,355 +0.05(+0.66%)
Dec 11, 2012 7.530 7.660 7.530 7.620 79,204 +0.10(+1.33%)
Dec 10, 2012 7.520 7.530 7.400 7.520 80,757 -0.08(-1.05%)
Dec 07, 2012 7.510 7.600 7.480 7.600 782,905 +0.10(+1.33%)
Dec 06, 2012 7.320 7.500 7.320 7.500 1,056,816 +0.04(+0.54%)
Dec 05, 2012 7.350 7.490 7.290 7.460 524,129 +0.00(+0.00%)
Dec 04, 2012 7.370 7.530 7.370 7.460 1,318,424 +0.21(+2.90%)
Nov 30, 2012 7.185 7.260 7.140 7.250 92,037 +0.10(+1.40%)
Nov 29, 2012 7.120 7.220 7.118 7.150 55,734 +0.11(+1.56%)
Nov 28, 2012 6.790 7.070 6.770 7.040 31,498 +0.11(+1.59%)
Nov 27, 2012 6.900 7.020 6.870 6.930 27,117 +0.08(+1.17%)
Nov 26, 2012 6.870 6.920 6.810 6.850 15,755 -0.12(-1.72%)
Nov 24, 2012 6.920 6.990 6.920 6.970 16,931 +0.00(+0.00%)
Nov 23, 2012 6.920 6.990 6.920 6.970 16,931 +0.20(+2.95%)
Nov 21, 2012 6.740 6.830 6.730 6.770 140,034 +0.06(+0.89%)
Nov 20, 2012 6.530 6.710 6.530 6.710 125,615 +0.20(+3.07%)
Nov 19, 2012 6.410 6.540 6.410 6.510 60,509 +0.29(+4.66%)
Nov 16, 2012 6.270 6.290 6.160 6.220 35,219 -0.14(-2.20%)
Nov 15, 2012 6.360 6.440 6.330 6.360 20,945 +0.19(+3.08%)
Nov 14, 2012 6.370 6.450 6.170 6.170 103,995 -0.14(-2.22%)
Nov 13, 2012 6.220 6.430 6.210 6.310 83,575 +0.00(+0.00%)
Nov 12, 2012 6.281 6.320 6.240 6.310 47,708 +0.14(+2.27%)
Nov 09, 2012 6.070 6.300 6.040 6.170 119,334 -0.11(-1.75%)
Nov 08, 2012 6.270 6.350 6.240 6.280 31,434 +0.00(+0.00%)
Nov 07, 2012 6.320 6.340 6.230 6.280 43,866 -0.15(-2.33%)
Nov 06, 2012 6.460 6.510 6.280 6.430 23,183 +0.15(+2.39%)
Nov 05, 2012 6.290 6.350 6.260 6.280 31,450 -0.11(-1.72%)
Nov 02, 2012 6.410 6.500 6.390 6.390 29,081 -0.11(-1.69%)
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.