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

Societe Generale Spo ADR (OP: SCGLY )

6.060 +0.130 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 5.940 6.090 5.920 6.060 156,631 +0.13(+2.19%)
May 16, 2024 5.940 6.002 5.930 5.930 571,689 -0.08(-1.33%)
May 15, 2024 6.010 6.040 5.960 6.010 122,096 +0.05(+0.84%)
May 14, 2024 5.910 5.970 5.910 5.960 133,490 +0.22(+3.83%)
May 13, 2024 5.650 5.740 5.650 5.740 233,738 +0.10(+1.77%)
May 10, 2024 5.630 5.645 5.580 5.640 154,124 +0.11(+1.99%)
May 09, 2024 5.430 5.530 5.430 5.530 667,417 +0.11(+2.03%)
May 08, 2024 5.388 5.430 5.380 5.420 284,028 +0.03(+0.56%)
May 07, 2024 5.350 5.420 5.350 5.390 169,309 +0.11(+2.08%)
May 06, 2024 5.280 5.310 5.240 5.280 99,914 -0.05(-0.94%)
May 03, 2024 5.290 5.350 5.270 5.330 179,317 -0.29(-5.16%)
May 02, 2024 5.600 5.650 5.501 5.620 1,491,341 +0.16(+2.93%)
May 01, 2024 5.230 5.550 5.230 5.460 103,667 +0.02(+0.37%)
Apr 30, 2024 5.505 5.540 5.440 5.440 194,019 -0.09(-1.63%)
Apr 29, 2024 5.520 5.540 5.500 5.530 271,177 +0.03(+0.55%)
Apr 26, 2024 5.500 5.530 5.400 5.500 210,035 +0.03(+0.55%)
Apr 25, 2024 5.370 5.470 5.350 5.470 867,067 -0.01(-0.18%)
Apr 24, 2024 5.410 5.490 5.393 5.480 359,590 +0.00(+0.00%)
Apr 23, 2024 5.440 5.530 5.440 5.480 124,261 +0.06(+1.11%)
Apr 22, 2024 5.360 5.430 5.350 5.420 202,237 +0.09(+1.64%)
Apr 19, 2024 5.330 5.400 5.300 5.332 152,453 +0.02(+0.42%)
Apr 18, 2024 5.270 5.370 5.265 5.310 399,173 +0.07(+1.34%)
Apr 17, 2024 5.240 5.275 5.190 5.240 304,071 +0.00(+0.00%)
Apr 16, 2024 5.250 5.280 5.210 5.240 393,629 -0.10(-1.87%)
Apr 15, 2024 5.480 5.490 5.340 5.340 246,063 -0.19(-3.44%)
Apr 12, 2024 5.590 5.600 5.460 5.530 133,354 +0.02(+0.36%)
Apr 11, 2024 5.508 5.520 5.400 5.510 783,013 +0.06(+1.10%)
Apr 10, 2024 5.420 5.480 5.383 5.450 305,626 -0.03(-0.55%)
Apr 09, 2024 5.490 5.500 5.440 5.480 243,865 +0.01(+0.18%)
Apr 08, 2024 5.503 5.510 5.455 5.470 224,193 -0.01(-0.18%)
Apr 05, 2024 5.450 5.490 5.415 5.480 136,186 -0.01(-0.18%)
Apr 04, 2024 5.590 5.620 5.490 5.490 813,226 -0.04(-0.72%)
Apr 03, 2024 5.500 5.540 5.500 5.530 281,638 +0.12(+2.22%)
Apr 02, 2024 5.380 5.410 5.380 5.410 139,248 -0.02(-0.37%)
Apr 01, 2024 5.200 5.440 5.200 5.430 143,788 +0.00(+0.00%)
Mar 28, 2024 5.380 5.450 5.370 5.430 174,641 +0.10(+1.88%)
Mar 27, 2024 5.310 5.340 5.300 5.330 1,014,622 +0.04(+0.76%)
Mar 26, 2024 5.300 5.332 5.290 5.290 128,952 +0.03(+0.57%)
Mar 25, 2024 5.320 5.320 5.240 5.260 243,892 -0.08(-1.50%)
Mar 22, 2024 5.390 5.400 5.330 5.340 102,847 -0.04(-0.65%)
Mar 21, 2024 5.390 5.400 5.321 5.375 171,294 +0.05(+1.03%)
Mar 20, 2024 5.230 5.350 5.220 5.320 831,963 +0.05(+0.95%)
Mar 19, 2024 5.290 5.320 5.260 5.270 108,286 +0.08(+1.54%)
Mar 18, 2024 5.220 5.230 5.190 5.190 116,320 -0.03(-0.57%)
Mar 15, 2024 5.200 5.242 5.180 5.220 146,413 +0.12(+2.35%)
Mar 14, 2024 5.180 5.190 5.070 5.100 273,068 -0.14(-2.67%)
Mar 13, 2024 5.230 5.260 5.210 5.240 767,065 +0.04(+0.77%)
Mar 12, 2024 5.230 5.250 5.170 5.200 457,414 +0.06(+1.17%)
Mar 11, 2024 5.100 5.167 5.080 5.140 324,537 +0.03(+0.59%)
Mar 08, 2024 5.150 5.160 5.093 5.110 129,676 +0.02(+0.39%)
Mar 07, 2024 5.100 5.120 5.070 5.090 242,235 +0.10(+2.00%)
Mar 06, 2024 5.050 5.050 4.980 4.990 607,424 +0.01(+0.20%)
Mar 05, 2024 4.960 5.010 4.930 4.980 248,857 +0.02(+0.40%)
Mar 04, 2024 4.950 5.000 4.920 4.960 892,318 -0.02(-0.40%)
Mar 01, 2024 4.960 4.989 4.933 4.980 163,142 +0.11(+2.26%)
Feb 29, 2024 4.928 4.930 4.860 4.870 146,026 -0.05(-1.02%)
Feb 28, 2024 4.920 4.930 4.890 4.920 651,814 +0.06(+1.23%)
Feb 27, 2024 4.870 4.910 4.860 4.860 152,228 +0.00(+0.00%)
Feb 26, 2024 4.870 4.910 4.850 4.860 164,581 -0.04(-0.82%)
Feb 23, 2024 4.870 4.940 4.870 4.900 176,978 -0.01(-0.20%)
Feb 22, 2024 4.900 4.955 4.850 4.910 232,550 +0.06(+1.24%)
Feb 21, 2024 4.844 4.880 4.830 4.850 989,431 +0.01(+0.21%)
Feb 20, 2024 4.830 4.860 4.800 4.840 177,756 +0.05(+1.04%)
Feb 16, 2024 4.790 4.810 4.740 4.790 155,704 +0.01(+0.21%)
Feb 15, 2024 4.700 4.780 4.670 4.780 202,963 +0.11(+2.36%)
Feb 14, 2024 4.700 4.720 4.650 4.670 254,969 +0.02(+0.43%)
Feb 13, 2024 4.630 4.678 4.620 4.650 795,766 -0.07(-1.48%)
Feb 12, 2024 4.720 4.739 4.710 4.720 460,167 -0.04(-0.84%)
Feb 09, 2024 4.740 4.760 4.640 4.760 313,055 -0.10(-2.06%)
Feb 08, 2024 4.860 4.880 4.780 4.860 255,667 +0.03(+0.62%)
Feb 07, 2024 4.840 4.890 4.760 4.830 213,410 -0.06(-1.23%)
Feb 06, 2024 4.860 4.950 4.850 4.890 598,603 -0.06(-1.21%)
Feb 05, 2024 4.950 4.950 4.890 4.950 222,010 -0.11(-2.17%)
Feb 02, 2024 5.045 5.080 5.015 5.060 228,144 -0.03(-0.59%)
Feb 01, 2024 5.110 5.110 4.990 5.090 211,943 -0.07(-1.36%)
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%)
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.